Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,802.00 | 1,825.00 | 1,781.00 | 1,801.00 | 1,801.00 | 76,022 |
| 2024-01-26 | 1,785.00 | 1,805.00 | 1,762.00 | 1,797.00 | 1,797.00 | 70,205 |
| 2024-01-25 | 1,839.00 | 1,840.00 | 1,761.00 | 1,777.00 | 1,777.00 | 150,997 |
| 2024-01-24 | 1,817.00 | 1,897.00 | 1,790.00 | 1,839.00 | 1,839.00 | 111,894 |
| 2024-01-23 | 1,850.00 | 1,850.00 | 1,810.00 | 1,817.00 | 1,817.00 | 124,091 |
| 2024-01-22 | 1,890.00 | 1,930.00 | 1,845.00 | 1,850.00 | 1,850.00 | 217,480 |
| 2024-01-19 | 1,870.00 | 1,920.00 | 1,852.00 | 1,883.00 | 1,883.00 | 144,815 |
| 2024-01-18 | 1,824.00 | 1,880.00 | 1,792.00 | 1,834.00 | 1,834.00 | 92,758 |
| 2024-01-17 | 1,887.00 | 1,890.00 | 1,815.00 | 1,824.00 | 1,824.00 | 107,971 |
| 2024-01-16 | 1,825.00 | 2,090.00 | 1,825.00 | 1,887.00 | 1,887.00 | 1,541,842 |
| 2024-01-15 | 1,854.00 | 1,854.00 | 1,807.00 | 1,825.00 | 1,825.00 | 122,562 |
| 2024-01-12 | 1,853.00 | 1,930.00 | 1,810.00 | 1,875.00 | 1,875.00 | 469,404 |
| 2024-01-11 | 1,804.00 | 1,970.00 | 1,763.00 | 1,860.00 | 1,860.00 | 834,381 |
| 2024-01-10 | 1,840.00 | 1,840.00 | 1,755.00 | 1,803.00 | 1,803.00 | 229,026 |
| 2024-01-09 | 1,709.00 | 1,949.00 | 1,702.00 | 1,823.00 | 1,823.00 | 2,095,972 |
| 2024-01-08 | 1,700.00 | 1,710.00 | 1,690.00 | 1,701.00 | 1,701.00 | 48,894 |
| 2024-01-05 | 1,699.00 | 1,716.00 | 1,682.00 | 1,706.00 | 1,706.00 | 46,966 |
| 2024-01-04 | 1,706.00 | 1,714.00 | 1,693.00 | 1,699.00 | 1,699.00 | 83,641 |
| 2024-01-03 | 1,709.00 | 1,716.00 | 1,705.00 | 1,714.00 | 1,714.00 | 44,344 |
| 2024-01-02 | 1,694.00 | 1,710.00 | 1,694.00 | 1,709.00 | 1,709.00 | 40,196 |
| 2023-12-28 | 1,692.00 | 1,701.00 | 1,688.00 | 1,694.00 | 1,694.00 | 60,296 |
| 2023-12-27 | 1,694.00 | 1,704.00 | 1,690.00 | 1,692.00 | 1,692.00 | 62,490 |
| 2023-12-26 | 1,712.00 | 1,715.00 | 1,690.00 | 1,694.00 | 1,694.00 | 81,247 |
| 2023-12-22 | 1,711.00 | 1,720.00 | 1,702.00 | 1,709.00 | 1,709.00 | 71,276 |
| 2023-12-21 | 1,724.00 | 1,724.00 | 1,706.00 | 1,711.00 | 1,711.00 | 62,943 |
| 2023-12-20 | 1,714.00 | 1,735.00 | 1,714.00 | 1,720.00 | 1,720.00 | 33,881 |
| 2023-12-19 | 1,708.00 | 1,723.00 | 1,708.00 | 1,712.00 | 1,712.00 | 41,248 |
| 2023-12-18 | 1,718.00 | 1,722.00 | 1,712.00 | 1,720.00 | 1,720.00 | 39,713 |
| 2023-12-15 | 1,716.00 | 1,721.00 | 1,709.00 | 1,718.00 | 1,718.00 | 47,823 |
| 2023-12-14 | 1,717.00 | 1,727.00 | 1,700.00 | 1,708.00 | 1,708.00 | 59,542 |
| 2023-12-13 | 1,729.00 | 1,732.00 | 1,710.00 | 1,724.00 | 1,724.00 | 26,039 |
| 2023-12-12 | 1,735.00 | 1,738.00 | 1,720.00 | 1,725.00 | 1,725.00 | 34,904 |
| 2023-12-11 | 1,752.00 | 1,752.00 | 1,642.00 | 1,722.00 | 1,722.00 | 76,593 |
| 2023-12-08 | 1,727.00 | 1,743.00 | 1,721.00 | 1,734.00 | 1,734.00 | 52,011 |
| 2023-12-07 | 1,740.00 | 1,749.00 | 1,708.00 | 1,727.00 | 1,727.00 | 27,017 |
| 2023-12-06 | 1,720.00 | 1,749.00 | 1,720.00 | 1,740.00 | 1,740.00 | 36,175 |
| 2023-12-05 | 1,775.00 | 1,775.00 | 1,722.00 | 1,737.00 | 1,737.00 | 91,420 |
| 2023-12-04 | 1,775.00 | 1,800.00 | 1,754.00 | 1,772.00 | 1,772.00 | 84,451 |
| 2023-12-01 | 1,781.00 | 1,790.00 | 1,769.00 | 1,775.00 | 1,775.00 | 47,836 |
| 2023-11-30 | 1,777.00 | 1,796.00 | 1,748.00 | 1,781.00 | 1,781.00 | 48,593 |
| 2023-11-29 | 1,773.00 | 1,794.00 | 1,773.00 | 1,777.00 | 1,777.00 | 36,471 |
| 2023-11-28 | 1,808.00 | 1,808.00 | 1,769.00 | 1,773.00 | 1,773.00 | 61,517 |
| 2023-11-27 | 1,825.00 | 1,825.00 | 1,795.00 | 1,799.00 | 1,799.00 | 21,125 |
| 2023-11-24 | 1,814.00 | 1,823.00 | 1,800.00 | 1,801.00 | 1,801.00 | 32,465 |
| 2023-11-23 | 1,826.00 | 1,840.00 | 1,799.00 | 1,804.00 | 1,804.00 | 37,579 |
| 2023-11-22 | 1,839.00 | 1,839.00 | 1,811.00 | 1,831.00 | 1,831.00 | 31,413 |
| 2023-11-21 | 1,825.00 | 1,834.00 | 1,811.00 | 1,833.00 | 1,833.00 | 41,579 |
| 2023-11-20 | 1,815.00 | 1,830.00 | 1,785.00 | 1,814.00 | 1,814.00 | 45,041 |
| 2023-11-17 | 1,860.00 | 1,860.00 | 1,798.00 | 1,808.00 | 1,808.00 | 62,954 |
| 2023-11-16 | 1,851.00 | 1,857.00 | 1,829.00 | 1,854.00 | 1,854.00 | 68,746 |
| 2023-11-15 | 1,825.00 | 1,857.00 | 1,820.00 | 1,841.00 | 1,841.00 | 83,316 |
| 2023-11-14 | 1,757.00 | 1,820.00 | 1,757.00 | 1,807.00 | 1,807.00 | 78,403 |
| 2023-11-13 | 1,773.00 | 1,790.00 | 1,748.00 | 1,755.00 | 1,755.00 | 46,959 |
| 2023-11-10 | 1,763.00 | 1,766.00 | 1,705.00 | 1,760.00 | 1,760.00 | 112,838 |
| 2023-11-09 | 1,795.00 | 1,795.00 | 1,750.00 | 1,768.00 | 1,768.00 | 36,997 |
| 2023-11-08 | 1,825.00 | 1,825.00 | 1,783.00 | 1,789.00 | 1,789.00 | 92,092 |
| 2023-11-07 | 1,833.00 | 1,845.00 | 1,764.00 | 1,812.00 | 1,812.00 | 128,823 |
| 2023-11-06 | 1,755.00 | 1,823.00 | 1,750.00 | 1,813.00 | 1,813.00 | 162,053 |
| 2023-11-03 | 1,691.00 | 1,739.00 | 1,677.00 | 1,736.00 | 1,736.00 | 85,838 |
| 2023-11-02 | 1,649.00 | 1,692.00 | 1,649.00 | 1,688.00 | 1,688.00 | 71,190 |
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.