Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,390.00 | 1,390.00 | 1,310.00 | 1,354.00 | 1,354.00 | 234,685 |
| 2024-07-24 | 1,386.00 | 1,430.00 | 1,360.00 | 1,393.00 | 1,393.00 | 142,866 |
| 2024-07-23 | 1,404.00 | 1,420.00 | 1,361.00 | 1,385.00 | 1,385.00 | 159,547 |
| 2024-07-22 | 1,452.00 | 1,457.00 | 1,383.00 | 1,404.00 | 1,404.00 | 171,971 |
| 2024-07-19 | 1,440.00 | 1,488.00 | 1,427.00 | 1,457.00 | 1,457.00 | 131,349 |
| 2024-07-18 | 1,466.00 | 1,510.00 | 1,410.00 | 1,440.00 | 1,440.00 | 267,913 |
| 2024-07-17 | 1,465.00 | 1,506.00 | 1,456.00 | 1,466.00 | 1,466.00 | 259,586 |
| 2024-07-16 | 1,529.00 | 1,540.00 | 1,425.00 | 1,465.00 | 1,465.00 | 521,190 |
| 2024-07-15 | 1,565.00 | 1,572.00 | 1,505.00 | 1,543.00 | 1,543.00 | 384,144 |
| 2024-07-12 | 1,587.00 | 1,593.00 | 1,500.00 | 1,543.00 | 1,543.00 | 676,909 |
| 2024-07-11 | 1,524.00 | 1,648.00 | 1,523.00 | 1,580.00 | 1,580.00 | 3,044,596 |
| 2024-07-10 | 1,366.00 | 1,695.00 | 1,356.00 | 1,512.00 | 1,512.00 | 11,115,470 |
| 2024-07-09 | 1,345.00 | 1,349.00 | 1,327.00 | 1,330.00 | 1,330.00 | 179,801 |
| 2024-07-08 | 1,283.00 | 1,337.00 | 1,280.00 | 1,334.00 | 1,334.00 | 210,362 |
| 2024-07-05 | 1,258.00 | 1,430.00 | 1,258.00 | 1,295.00 | 1,295.00 | 1,306,748 |
| 2024-07-04 | 1,248.00 | 1,248.00 | 1,223.00 | 1,238.00 | 1,238.00 | 67,453 |
| 2024-07-03 | 1,243.00 | 1,257.00 | 1,238.00 | 1,250.00 | 1,250.00 | 33,408 |
| 2024-07-02 | 1,290.00 | 1,295.00 | 1,238.00 | 1,243.00 | 1,243.00 | 50,265 |
| 2024-07-01 | 1,270.00 | 1,285.00 | 1,266.00 | 1,282.00 | 1,282.00 | 71,308 |
| 2024-06-28 | 1,245.00 | 1,284.00 | 1,237.00 | 1,267.00 | 1,267.00 | 82,215 |
| 2024-06-27 | 1,246.00 | 1,267.00 | 1,235.00 | 1,246.00 | 1,246.00 | 179,528 |
| 2024-06-26 | 1,297.00 | 1,440.00 | 1,259.00 | 1,279.00 | 1,279.00 | 2,590,070 |
| 2024-06-25 | 1,235.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 39,544 |
| 2024-06-24 | 1,237.00 | 1,265.00 | 1,230.00 | 1,236.00 | 1,236.00 | 42,540 |
| 2024-06-21 | 1,272.00 | 1,272.00 | 1,235.00 | 1,256.00 | 1,256.00 | 35,451 |
| 2024-06-20 | 1,262.00 | 1,275.00 | 1,235.00 | 1,272.00 | 1,272.00 | 59,554 |
| 2024-06-19 | 1,231.00 | 1,242.00 | 1,221.00 | 1,240.00 | 1,240.00 | 35,583 |
| 2024-06-18 | 1,240.00 | 1,240.00 | 1,221.00 | 1,234.00 | 1,234.00 | 55,188 |
| 2024-06-17 | 1,261.00 | 1,261.00 | 1,239.00 | 1,240.00 | 1,240.00 | 62,213 |
| 2024-06-14 | 1,281.00 | 1,281.00 | 1,241.00 | 1,261.00 | 1,261.00 | 75,622 |
| 2024-06-13 | 1,290.00 | 1,302.00 | 1,274.00 | 1,281.00 | 1,281.00 | 64,024 |
| 2024-06-12 | 1,280.00 | 1,299.00 | 1,276.00 | 1,290.00 | 1,290.00 | 46,666 |
| 2024-06-11 | 1,305.00 | 1,315.00 | 1,265.00 | 1,280.00 | 1,280.00 | 101,094 |
| 2024-06-10 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,305.00 | 57,536 |
| 2024-06-07 | 1,316.00 | 1,328.00 | 1,310.00 | 1,321.00 | 1,321.00 | 37,871 |
| 2024-06-05 | 1,315.00 | 1,316.00 | 1,303.00 | 1,316.00 | 1,316.00 | 35,858 |
| 2024-06-04 | 1,334.00 | 1,334.00 | 1,308.00 | 1,315.00 | 1,315.00 | 26,406 |
| 2024-06-03 | 1,292.00 | 1,329.00 | 1,290.00 | 1,327.00 | 1,327.00 | 38,356 |
| 2024-05-31 | 1,300.00 | 1,304.00 | 1,284.00 | 1,290.00 | 1,290.00 | 62,468 |
| 2024-05-30 | 1,336.00 | 1,336.00 | 1,290.00 | 1,291.00 | 1,291.00 | 84,698 |
| 2024-05-29 | 1,345.00 | 1,345.00 | 1,324.00 | 1,340.00 | 1,340.00 | 49,950 |
| 2024-05-28 | 1,335.00 | 1,348.00 | 1,325.00 | 1,334.00 | 1,334.00 | 51,955 |
| 2024-05-27 | 1,331.00 | 1,341.00 | 1,322.00 | 1,330.00 | 1,330.00 | 34,067 |
| 2024-05-24 | 1,343.00 | 1,358.00 | 1,321.00 | 1,341.00 | 1,341.00 | 47,257 |
| 2024-05-23 | 1,326.00 | 1,370.00 | 1,311.00 | 1,360.00 | 1,360.00 | 76,615 |
| 2024-05-22 | 1,326.00 | 1,339.00 | 1,320.00 | 1,325.00 | 1,325.00 | 57,596 |
| 2024-05-21 | 1,340.00 | 1,340.00 | 1,316.00 | 1,329.00 | 1,329.00 | 34,892 |
| 2024-05-20 | 1,355.00 | 1,355.00 | 1,328.00 | 1,340.00 | 1,340.00 | 75,036 |
| 2024-05-17 | 1,377.00 | 1,378.00 | 1,335.00 | 1,354.00 | 1,354.00 | 82,066 |
| 2024-05-16 | 1,330.00 | 1,374.00 | 1,329.00 | 1,370.00 | 1,370.00 | 123,276 |
| 2024-05-14 | 1,373.00 | 1,426.00 | 1,313.00 | 1,313.00 | 1,313.00 | 380,878 |
| 2024-05-13 | 1,394.00 | 1,394.00 | 1,342.00 | 1,373.00 | 1,373.00 | 131,775 |
| 2024-05-10 | 1,415.00 | 1,433.00 | 1,362.00 | 1,398.00 | 1,398.00 | 317,037 |
| 2024-05-09 | 1,286.00 | 1,570.00 | 1,284.00 | 1,404.00 | 1,404.00 | 4,825,558 |
| 2024-05-08 | 1,268.00 | 1,286.00 | 1,268.00 | 1,283.00 | 1,283.00 | 44,285 |
| 2024-05-07 | 1,267.00 | 1,277.00 | 1,266.00 | 1,275.00 | 1,275.00 | 51,864 |
| 2024-05-03 | 1,262.00 | 1,270.00 | 1,262.00 | 1,267.00 | 1,267.00 | 40,364 |
| 2024-05-02 | 1,259.00 | 1,264.00 | 1,258.00 | 1,262.00 | 1,262.00 | 56,612 |
| 2024-04-30 | 1,260.00 | 1,267.00 | 1,256.00 | 1,262.00 | 1,262.00 | 53,045 |
| 2024-04-29 | 1,251.00 | 1,264.00 | 1,248.00 | 1,256.00 | 1,256.00 | 57,634 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.