SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,450.00 | 7,540.00 | 7,380.00 | 7,490.00 | 5,583.46 | 57,487 |
| 2022-08-11 | 7,360.00 | 7,760.00 | 7,310.00 | 7,470.00 | 5,568.55 | 246,593 |
| 2022-08-10 | 7,440.00 | 7,840.00 | 7,330.00 | 7,340.00 | 5,471.64 | 455,731 |
| 2022-08-09 | 7,000.00 | 8,610.00 | 6,880.00 | 7,500.00 | 5,590.91 | 3,708,941 |
| 2022-08-08 | 7,060.00 | 7,130.00 | 7,010.00 | 7,060.00 | 5,262.91 | 4,850 |
| 2022-08-05 | 7,220.00 | 7,220.00 | 7,010.00 | 7,060.00 | 5,262.91 | 13,065 |
| 2022-08-04 | 7,250.00 | 7,250.00 | 7,050.00 | 7,180.00 | 5,352.37 | 11,079 |
| 2022-08-03 | 7,210.00 | 7,250.00 | 7,130.00 | 7,200.00 | 5,367.28 | 25,517 |
| 2022-08-02 | 7,060.00 | 7,210.00 | 7,000.00 | 7,200.00 | 5,367.28 | 16,253 |
| 2022-08-01 | 7,010.00 | 7,090.00 | 6,910.00 | 7,060.00 | 5,262.91 | 21,408 |
| 2022-07-29 | 7,050.00 | 7,170.00 | 6,980.00 | 7,100.00 | 5,292.73 | 4,614 |
| 2022-07-28 | 7,020.00 | 7,040.00 | 6,950.00 | 7,040.00 | 5,248.00 | 3,877 |
| 2022-07-27 | 6,880.00 | 6,980.00 | 6,800.00 | 6,980.00 | 5,203.28 | 7,514 |
| 2022-07-26 | 6,830.00 | 6,890.00 | 6,730.00 | 6,880.00 | 5,128.73 | 2,106 |
| 2022-07-25 | 6,870.00 | 6,960.00 | 6,770.00 | 6,770.00 | 5,046.73 | 6,244 |
| 2022-07-22 | 6,830.00 | 6,980.00 | 6,820.00 | 6,900.00 | 5,143.64 | 7,540 |
| 2022-07-21 | 6,710.00 | 6,830.00 | 6,710.00 | 6,830.00 | 5,091.46 | 7,217 |
| 2022-07-20 | 6,800.00 | 6,800.00 | 6,650.00 | 6,780.00 | 5,054.19 | 6,332 |
| 2022-07-19 | 6,600.00 | 6,750.00 | 6,570.00 | 6,720.00 | 5,009.46 | 4,377 |
| 2022-07-18 | 6,550.00 | 6,630.00 | 6,550.00 | 6,630.00 | 4,942.37 | 8,235 |
| 2022-07-15 | 6,630.00 | 6,660.00 | 6,490.00 | 6,550.00 | 4,882.73 | 3,397 |
| 2022-07-14 | 6,700.00 | 6,700.00 | 6,520.00 | 6,630.00 | 4,942.37 | 1,523 |
| 2022-07-13 | 6,600.00 | 6,700.00 | 6,500.00 | 6,670.00 | 4,972.19 | 4,471 |
| 2022-07-12 | 6,680.00 | 6,750.00 | 6,460.00 | 6,660.00 | 4,964.73 | 10,289 |
| 2022-07-11 | 6,800.00 | 6,820.00 | 6,590.00 | 6,680.00 | 4,979.64 | 12,491 |
| 2022-07-08 | 6,510.00 | 6,780.00 | 6,460.00 | 6,750.00 | 5,031.82 | 38,668 |
| 2022-07-07 | 6,390.00 | 6,500.00 | 6,320.00 | 6,450.00 | 4,808.19 | 7,948 |
| 2022-07-06 | 6,500.00 | 7,140.00 | 6,330.00 | 6,390.00 | 4,763.46 | 124,272 |
| 2022-07-05 | 6,300.00 | 6,520.00 | 6,220.00 | 6,370.00 | 4,748.55 | 16,645 |
| 2022-07-04 | 6,330.00 | 6,400.00 | 6,120.00 | 6,370.00 | 4,748.55 | 8,580 |
| 2022-07-01 | 6,400.00 | 6,520.00 | 6,350.00 | 6,400.00 | 4,770.91 | 18,174 |
| 2022-06-30 | 6,550.00 | 6,590.00 | 6,300.00 | 6,520.00 | 4,860.37 | 15,310 |
| 2022-06-29 | 6,550.00 | 6,670.00 | 6,330.00 | 6,550.00 | 4,882.73 | 11,714 |
| 2022-06-28 | 6,390.00 | 6,580.00 | 6,290.00 | 6,570.00 | 4,897.64 | 20,478 |
| 2022-06-27 | 6,390.00 | 6,400.00 | 6,200.00 | 6,390.00 | 4,763.46 | 18,092 |
| 2022-06-24 | 6,040.00 | 6,400.00 | 6,040.00 | 6,250.00 | 4,659.10 | 185,886 |
| 2022-06-23 | 6,420.00 | 6,640.00 | 6,150.00 | 6,250.00 | 4,659.10 | 27,691 |
| 2022-06-22 | 6,740.00 | 6,750.00 | 6,430.00 | 6,430.00 | 4,793.28 | 14,783 |
| 2022-06-21 | 6,710.00 | 6,840.00 | 6,680.00 | 6,820.00 | 5,084.00 | 13,167 |
| 2022-06-20 | 7,170.00 | 7,170.00 | 6,740.00 | 6,790.00 | 5,061.64 | 29,525 |
| 2022-06-17 | 7,050.00 | 7,160.00 | 6,890.00 | 7,160.00 | 5,337.46 | 26,167 |
| 2022-06-16 | 7,280.00 | 7,340.00 | 7,130.00 | 7,180.00 | 5,352.37 | 37,431 |
| 2022-06-15 | 7,300.00 | 7,400.00 | 7,010.00 | 7,300.00 | 5,441.82 | 18,805 |
| 2022-06-14 | 7,250.00 | 7,380.00 | 6,830.00 | 7,380.00 | 5,501.46 | 30,728 |
| 2022-06-13 | 7,600.00 | 8,350.00 | 7,300.00 | 7,300.00 | 5,441.82 | 184,672 |
| 2022-06-10 | 7,480.00 | 7,920.00 | 7,390.00 | 7,770.00 | 5,792.19 | 55,985 |
| 2022-06-09 | 7,420.00 | 7,470.00 | 7,340.00 | 7,470.00 | 5,568.55 | 6,138 |
| 2022-06-08 | 7,360.00 | 7,450.00 | 7,360.00 | 7,430.00 | 5,538.73 | 5,612 |
| 2022-06-07 | 7,450.00 | 7,600.00 | 7,380.00 | 7,420.00 | 5,531.28 | 8,134 |
| 2022-06-03 | 7,490.00 | 7,530.00 | 7,450.00 | 7,450.00 | 5,553.64 | 6,726 |
| 2022-06-02 | 7,520.00 | 7,520.00 | 7,360.00 | 7,490.00 | 5,583.46 | 10,339 |
| 2022-05-31 | 7,510.00 | 7,520.00 | 7,360.00 | 7,520.00 | 5,605.82 | 11,361 |
| 2022-05-30 | 7,310.00 | 7,540.00 | 7,300.00 | 7,510.00 | 5,598.37 | 15,192 |
| 2022-05-27 | 7,300.00 | 7,330.00 | 7,230.00 | 7,300.00 | 5,441.82 | 17,542 |
| 2022-05-26 | 7,330.00 | 7,380.00 | 7,270.00 | 7,300.00 | 5,441.82 | 6,120 |
| 2022-05-25 | 7,280.00 | 7,420.00 | 7,270.00 | 7,330.00 | 5,464.19 | 9,995 |
| 2022-05-24 | 7,390.00 | 7,430.00 | 7,300.00 | 7,340.00 | 5,471.64 | 7,890 |
| 2022-05-23 | 7,390.00 | 7,400.00 | 7,320.00 | 7,380.00 | 5,501.46 | 5,207 |
| 2022-05-20 | 7,340.00 | 7,350.00 | 7,290.00 | 7,320.00 | 5,456.73 | 18,280 |
| 2022-05-19 | 7,310.00 | 7,410.00 | 7,300.00 | 7,340.00 | 5,471.64 | 15,646 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 90.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 78.4000 KRW |
| 2022-12-28 | 89.6000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 199.9999 KRW |
| 2019-12-27 | 199.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.