SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,560.00 | 7,560.00 | 7,430.00 | 7,490.00 | 5,583.46 | 15,670 |
| 2022-05-17 | 7,550.00 | 7,560.00 | 7,430.00 | 7,560.00 | 5,635.64 | 9,708 |
| 2022-05-16 | 7,560.00 | 7,610.00 | 7,310.00 | 7,560.00 | 5,635.64 | 26,543 |
| 2022-05-13 | 7,510.00 | 7,600.00 | 7,480.00 | 7,560.00 | 5,635.64 | 14,615 |
| 2022-05-12 | 7,620.00 | 7,650.00 | 7,490.00 | 7,600.00 | 5,665.46 | 14,855 |
| 2022-05-11 | 7,630.00 | 7,710.00 | 7,540.00 | 7,670.00 | 5,717.64 | 13,633 |
| 2022-05-10 | 7,670.00 | 7,750.00 | 7,400.00 | 7,730.00 | 5,762.37 | 23,831 |
| 2022-05-09 | 7,810.00 | 7,880.00 | 7,700.00 | 7,820.00 | 5,829.46 | 14,314 |
| 2022-05-06 | 7,860.00 | 7,890.00 | 7,770.00 | 7,880.00 | 5,874.19 | 21,379 |
| 2022-05-04 | 8,020.00 | 8,070.00 | 7,970.00 | 7,970.00 | 5,941.28 | 9,846 |
| 2022-05-03 | 8,000.00 | 8,070.00 | 8,000.00 | 8,030.00 | 5,986.01 | 8,839 |
| 2022-05-02 | 7,920.00 | 8,070.00 | 7,900.00 | 8,020.00 | 5,978.55 | 23,928 |
| 2022-04-29 | 7,940.00 | 8,020.00 | 7,900.00 | 7,930.00 | 5,911.46 | 16,322 |
| 2022-04-28 | 7,980.00 | 8,010.00 | 7,940.00 | 7,940.00 | 5,918.91 | 14,727 |
| 2022-04-27 | 8,050.00 | 8,060.00 | 7,930.00 | 8,040.00 | 5,993.46 | 12,378 |
| 2022-04-26 | 7,980.00 | 8,100.00 | 7,980.00 | 8,090.00 | 6,030.73 | 21,889 |
| 2022-04-25 | 8,130.00 | 8,160.00 | 8,000.00 | 8,020.00 | 5,978.55 | 31,094 |
| 2022-04-22 | 8,290.00 | 8,340.00 | 8,190.00 | 8,240.00 | 6,142.55 | 22,932 |
| 2022-04-21 | 8,330.00 | 8,380.00 | 8,300.00 | 8,340.00 | 6,217.10 | 15,627 |
| 2022-04-20 | 8,330.00 | 8,360.00 | 8,280.00 | 8,340.00 | 6,217.10 | 18,845 |
| 2022-04-19 | 8,160.00 | 8,340.00 | 8,160.00 | 8,340.00 | 6,217.10 | 33,871 |
| 2022-04-18 | 8,540.00 | 8,540.00 | 8,260.00 | 8,370.00 | 6,239.46 | 68,784 |
| 2022-04-15 | 8,740.00 | 8,740.00 | 8,630.00 | 8,630.00 | 6,433.28 | 14,941 |
| 2022-04-14 | 8,750.00 | 8,750.00 | 8,680.00 | 8,740.00 | 6,515.28 | 10,008 |
| 2022-04-13 | 8,630.00 | 8,750.00 | 8,610.00 | 8,750.00 | 6,522.73 | 17,163 |
| 2022-04-12 | 8,640.00 | 8,700.00 | 8,590.00 | 8,700.00 | 6,485.46 | 9,468 |
| 2022-04-11 | 8,790.00 | 8,790.00 | 8,700.00 | 8,700.00 | 6,485.46 | 10,987 |
| 2022-04-08 | 8,750.00 | 8,830.00 | 8,740.00 | 8,800.00 | 6,560.01 | 11,652 |
| 2022-04-07 | 8,900.00 | 8,900.00 | 8,800.00 | 8,830.00 | 6,582.37 | 12,059 |
| 2022-04-06 | 8,820.00 | 8,980.00 | 8,750.00 | 8,900.00 | 6,634.55 | 28,921 |
| 2022-04-05 | 8,830.00 | 8,900.00 | 8,820.00 | 8,820.00 | 6,574.92 | 16,101 |
| 2022-04-04 | 8,820.00 | 8,830.00 | 8,710.00 | 8,810.00 | 6,567.46 | 57,726 |
| 2022-04-01 | 8,950.00 | 8,950.00 | 8,820.00 | 8,820.00 | 6,574.92 | 30,893 |
| 2022-03-31 | 8,930.00 | 8,990.00 | 8,920.00 | 8,940.00 | 6,664.37 | 8,627 |
| 2022-03-30 | 9,000.00 | 9,050.00 | 8,930.00 | 8,990.00 | 6,701.64 | 7,371 |
| 2022-03-29 | 9,050.00 | 9,090.00 | 8,950.00 | 9,000.00 | 6,709.10 | 11,721 |
| 2022-03-28 | 9,010.00 | 9,080.00 | 8,990.00 | 9,050.00 | 6,746.37 | 7,096 |
| 2022-03-25 | 9,010.00 | 9,040.00 | 9,000.00 | 9,010.00 | 6,716.55 | 8,659 |
| 2022-03-24 | 9,020.00 | 9,040.00 | 8,970.00 | 9,010.00 | 6,716.55 | 5,904 |
| 2022-03-23 | 9,020.00 | 9,050.00 | 9,000.00 | 9,020.00 | 6,724.01 | 12,360 |
| 2022-03-22 | 8,960.00 | 9,030.00 | 8,950.00 | 9,020.00 | 6,724.01 | 10,872 |
| 2022-03-21 | 9,020.00 | 9,050.00 | 8,960.00 | 8,960.00 | 6,679.28 | 13,392 |
| 2022-03-18 | 9,000.00 | 9,000.00 | 8,850.00 | 8,930.00 | 6,656.92 | 11,898 |
| 2022-03-17 | 9,180.00 | 9,180.00 | 8,830.00 | 8,830.00 | 6,582.37 | 23,191 |
| 2022-03-16 | 8,810.00 | 8,860.00 | 8,760.00 | 8,820.00 | 6,574.92 | 13,253 |
| 2022-03-15 | 8,890.00 | 8,900.00 | 8,760.00 | 8,810.00 | 6,567.46 | 13,623 |
| 2022-03-14 | 8,980.00 | 9,700.00 | 8,840.00 | 8,970.00 | 6,686.73 | 93,759 |
| 2022-03-11 | 9,020.00 | 9,020.00 | 8,930.00 | 8,970.00 | 6,686.73 | 8,993 |
| 2022-03-10 | 9,030.00 | 9,080.00 | 8,940.00 | 9,020.00 | 6,724.01 | 13,870 |
| 2022-03-08 | 8,920.00 | 9,090.00 | 8,850.00 | 9,030.00 | 6,731.46 | 16,071 |
| 2022-03-07 | 9,200.00 | 9,200.00 | 9,030.00 | 9,090.00 | 6,776.19 | 7,955 |
| 2022-03-04 | 9,250.00 | 9,250.00 | 9,130.00 | 9,210.00 | 6,865.64 | 5,912 |
| 2022-03-03 | 9,320.00 | 9,320.00 | 9,140.00 | 9,190.00 | 6,850.73 | 20,182 |
| 2022-03-02 | 9,130.00 | 9,250.00 | 9,130.00 | 9,220.00 | 6,873.10 | 10,420 |
| 2022-02-28 | 9,110.00 | 9,160.00 | 9,030.00 | 9,120.00 | 6,798.55 | 5,733 |
| 2022-02-25 | 9,010.00 | 9,070.00 | 8,930.00 | 9,060.00 | 6,753.82 | 15,499 |
| 2022-02-24 | 9,060.00 | 9,180.00 | 8,870.00 | 9,010.00 | 6,716.55 | 18,830 |
| 2022-02-23 | 8,960.00 | 9,090.00 | 8,960.00 | 9,060.00 | 6,753.82 | 10,679 |
| 2022-02-22 | 9,060.00 | 9,140.00 | 8,840.00 | 9,050.00 | 6,746.37 | 17,134 |
| 2022-02-21 | 8,840.00 | 9,150.00 | 8,780.00 | 9,150.00 | 6,820.92 | 23,122 |
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.