SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,890.00 | 9,020.00 | 8,750.00 | 9,010.00 | 6,716.55 | 14,421 |
| 2022-02-17 | 8,850.00 | 9,050.00 | 8,760.00 | 8,890.00 | 6,627.10 | 21,164 |
| 2022-02-16 | 8,440.00 | 8,840.00 | 8,440.00 | 8,840.00 | 6,589.82 | 10,730 |
| 2022-02-15 | 8,550.00 | 8,600.00 | 8,440.00 | 8,440.00 | 6,291.64 | 17,705 |
| 2022-02-14 | 8,810.00 | 8,910.00 | 8,590.00 | 8,600.00 | 6,410.92 | 16,785 |
| 2022-02-11 | 9,310.00 | 9,310.00 | 8,990.00 | 9,000.00 | 6,709.10 | 17,108 |
| 2022-02-10 | 9,340.00 | 9,350.00 | 9,220.00 | 9,310.00 | 6,940.19 | 8,216 |
| 2022-02-09 | 9,370.00 | 9,480.00 | 9,210.00 | 9,340.00 | 6,962.55 | 6,352 |
| 2022-02-08 | 9,350.00 | 9,430.00 | 9,170.00 | 9,380.00 | 6,992.37 | 17,323 |
| 2022-02-07 | 9,470.00 | 9,470.00 | 9,380.00 | 9,440.00 | 7,037.10 | 9,526 |
| 2022-02-04 | 9,370.00 | 9,450.00 | 9,330.00 | 9,430.00 | 7,029.64 | 10,114 |
| 2022-02-03 | 9,140.00 | 9,350.00 | 9,140.00 | 9,330.00 | 6,955.10 | 18,831 |
| 2022-01-28 | 8,800.00 | 9,140.00 | 8,560.00 | 9,130.00 | 6,806.01 | 20,693 |
| 2022-01-27 | 8,950.00 | 8,950.00 | 8,470.00 | 8,900.00 | 6,634.55 | 19,817 |
| 2022-01-26 | 8,930.00 | 9,110.00 | 8,930.00 | 8,950.00 | 6,671.82 | 21,038 |
| 2022-01-25 | 9,200.00 | 9,240.00 | 8,800.00 | 9,200.00 | 6,858.19 | 25,186 |
| 2022-01-24 | 9,330.00 | 9,340.00 | 9,140.00 | 9,240.00 | 6,888.01 | 14,196 |
| 2022-01-21 | 9,590.00 | 9,750.00 | 9,360.00 | 9,500.00 | 7,081.82 | 20,636 |
| 2022-01-20 | 9,380.00 | 9,570.00 | 9,220.00 | 9,560.00 | 7,126.55 | 15,399 |
| 2022-01-19 | 9,390.00 | 9,390.00 | 9,170.00 | 9,380.00 | 6,992.37 | 22,657 |
| 2022-01-18 | 9,320.00 | 9,690.00 | 9,240.00 | 9,420.00 | 7,022.19 | 21,815 |
| 2022-01-17 | 9,680.00 | 9,680.00 | 9,320.00 | 9,320.00 | 6,947.64 | 26,090 |
| 2022-01-14 | 9,850.00 | 9,960.00 | 9,680.00 | 9,690.00 | 7,223.46 | 20,319 |
| 2022-01-13 | 10,100.00 | 10,100.00 | 9,880.00 | 9,980.00 | 7,439.64 | 14,209 |
| 2022-01-12 | 9,800.00 | 9,990.00 | 9,710.00 | 9,980.00 | 7,439.64 | 13,383 |
| 2022-01-11 | 9,890.00 | 9,890.00 | 9,700.00 | 9,860.00 | 7,350.19 | 22,325 |
| 2022-01-10 | 10,050.00 | 10,100.00 | 9,900.00 | 9,960.00 | 7,424.73 | 22,116 |
| 2022-01-07 | 9,670.00 | 10,050.00 | 9,670.00 | 10,000.00 | 7,454.55 | 20,246 |
| 2022-01-06 | 9,800.00 | 9,910.00 | 9,670.00 | 9,720.00 | 7,245.82 | 30,029 |
| 2022-01-05 | 10,200.00 | 10,250.00 | 9,900.00 | 9,910.00 | 7,387.46 | 71,395 |
| 2022-01-04 | 10,250.00 | 10,250.00 | 10,050.00 | 10,200.00 | 7,603.64 | 23,728 |
| 2022-01-03 | 10,050.00 | 10,300.00 | 10,000.00 | 10,150.00 | 7,566.37 | 27,971 |
| 2021-12-30 | 10,100.00 | 10,150.00 | 9,960.00 | 10,150.00 | 7,566.37 | 31,157 |
| 2021-12-29 | 10,100.00 | 10,350.00 | 9,950.00 | 10,100.00 | 7,529.10 | 84,481 |
| 2021-12-28 | 12,399.99 | 12,649.99 | 12,049.99 | 12,649.99 | 7,783.79 | 122,744 |
| 2021-12-27 | 12,599.99 | 12,699.99 | 12,099.99 | 12,299.99 | 7,568.43 | 126,502 |
| 2021-12-24 | 12,399.99 | 12,649.99 | 12,299.99 | 12,449.99 | 7,660.73 | 99,750 |
| 2021-12-23 | 12,149.99 | 12,449.99 | 11,749.99 | 12,399.99 | 7,629.96 | 97,325 |
| 2021-12-22 | 11,999.99 | 12,199.99 | 11,899.99 | 12,049.99 | 7,414.60 | 54,809 |
| 2021-12-21 | 11,449.99 | 11,999.99 | 11,449.99 | 11,949.99 | 7,353.07 | 97,884 |
| 2021-12-20 | 11,549.99 | 11,649.99 | 11,299.99 | 11,549.99 | 7,106.94 | 43,403 |
| 2021-12-17 | 11,349.99 | 11,749.99 | 11,299.99 | 11,599.99 | 7,137.71 | 36,860 |
| 2021-12-16 | 11,449.99 | 11,549.99 | 11,349.99 | 11,399.99 | 7,014.64 | 21,337 |
| 2021-12-15 | 11,449.99 | 11,549.99 | 11,299.99 | 11,449.99 | 7,045.41 | 32,020 |
| 2021-12-14 | 11,449.99 | 11,649.99 | 11,349.99 | 11,549.99 | 7,106.94 | 46,357 |
| 2021-12-13 | 11,099.99 | 11,749.99 | 11,049.99 | 11,499.99 | 7,076.17 | 155,928 |
| 2021-12-10 | 10,899.99 | 10,999.99 | 10,749.99 | 10,999.99 | 6,768.51 | 41,874 |
| 2021-12-09 | 10,749.99 | 10,999.99 | 10,599.99 | 10,899.99 | 6,706.98 | 104,074 |
| 2021-12-08 | 10,449.99 | 10,449.99 | 10,249.99 | 10,399.99 | 6,399.32 | 30,928 |
| 2021-12-07 | 10,249.99 | 10,349.99 | 10,049.99 | 10,299.99 | 6,337.79 | 20,388 |
| 2021-12-06 | 9,949.99 | 10,149.99 | 9,939.99 | 10,099.99 | 6,214.73 | 26,878 |
| 2021-12-03 | 9,689.99 | 9,949.99 | 9,659.99 | 9,919.99 | 6,103.97 | 14,237 |
| 2021-12-02 | 9,529.99 | 9,669.99 | 9,519.99 | 9,649.99 | 5,937.83 | 22,397 |
| 2021-12-01 | 9,499.99 | 9,809.99 | 9,099.99 | 9,549.99 | 5,876.30 | 28,950 |
| 2021-11-30 | 9,819.99 | 10,049.99 | 9,349.99 | 9,509.99 | 5,851.69 | 48,545 |
| 2021-11-29 | 9,549.99 | 9,989.99 | 9,549.99 | 9,899.99 | 6,091.66 | 26,227 |
| 2021-11-26 | 10,099.99 | 10,099.99 | 9,879.99 | 10,049.99 | 6,183.96 | 27,205 |
| 2021-11-25 | 9,999.99 | 10,149.99 | 9,919.99 | 10,099.99 | 6,214.73 | 29,034 |
| 2021-11-24 | 10,299.99 | 10,349.99 | 9,969.99 | 9,979.99 | 6,140.89 | 45,658 |
| 2021-11-23 | 10,349.99 | 10,399.99 | 10,099.99 | 10,349.99 | 6,368.56 | 27,452 |
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.