Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,630.00 | 1,672.00 | 1,627.00 | 1,640.00 | 1,640.00 | 28,384 |
| 2023-10-31 | 1,670.00 | 1,694.00 | 1,630.00 | 1,630.00 | 1,630.00 | 49,709 |
| 2023-10-30 | 1,648.00 | 1,690.00 | 1,629.00 | 1,680.00 | 1,680.00 | 35,822 |
| 2023-10-27 | 1,623.00 | 1,674.00 | 1,607.00 | 1,649.00 | 1,649.00 | 41,604 |
| 2023-10-26 | 1,698.00 | 1,698.00 | 1,625.00 | 1,632.00 | 1,632.00 | 79,698 |
| 2023-10-25 | 1,705.00 | 1,739.00 | 1,705.00 | 1,711.00 | 1,711.00 | 65,634 |
| 2023-10-24 | 1,660.00 | 1,707.00 | 1,619.00 | 1,704.00 | 1,704.00 | 79,842 |
| 2023-10-23 | 1,615.00 | 1,676.00 | 1,615.00 | 1,651.00 | 1,651.00 | 93,132 |
| 2023-10-20 | 1,680.00 | 1,703.00 | 1,610.00 | 1,679.00 | 1,679.00 | 129,271 |
| 2023-10-19 | 1,729.00 | 1,743.00 | 1,650.00 | 1,680.00 | 1,680.00 | 110,715 |
| 2023-10-18 | 1,745.00 | 1,779.00 | 1,745.00 | 1,761.00 | 1,761.00 | 80,996 |
| 2023-10-17 | 1,723.00 | 1,788.00 | 1,723.00 | 1,774.00 | 1,774.00 | 83,808 |
| 2023-10-16 | 1,805.00 | 1,805.00 | 1,704.00 | 1,721.00 | 1,721.00 | 158,511 |
| 2023-10-13 | 1,836.00 | 1,860.00 | 1,720.00 | 1,805.00 | 1,805.00 | 221,081 |
| 2023-10-12 | 1,765.00 | 1,979.00 | 1,757.00 | 1,836.00 | 1,836.00 | 1,661,939 |
| 2023-10-11 | 1,725.00 | 1,769.00 | 1,725.00 | 1,766.00 | 1,766.00 | 89,613 |
| 2023-10-10 | 1,728.00 | 1,771.00 | 1,687.00 | 1,710.00 | 1,710.00 | 165,754 |
| 2023-10-06 | 1,652.00 | 1,770.00 | 1,652.00 | 1,728.00 | 1,728.00 | 150,110 |
| 2023-10-05 | 1,740.00 | 1,776.00 | 1,681.00 | 1,681.00 | 1,681.00 | 255,957 |
| 2023-10-04 | 1,825.00 | 1,831.00 | 1,738.00 | 1,739.00 | 1,739.00 | 399,984 |
| 2023-09-27 | 1,850.00 | 2,350.00 | 1,818.00 | 1,845.00 | 1,845.00 | 8,641,798 |
| 2023-09-26 | 1,870.00 | 1,880.00 | 1,850.00 | 1,851.00 | 1,851.00 | 79,065 |
| 2023-09-25 | 1,952.00 | 1,952.00 | 1,867.00 | 1,869.00 | 1,869.00 | 179,076 |
| 2023-09-22 | 1,963.00 | 1,985.00 | 1,923.00 | 1,952.00 | 1,952.00 | 139,944 |
| 2023-09-21 | 1,999.00 | 2,015.00 | 1,951.00 | 1,985.00 | 1,985.00 | 181,642 |
| 2023-09-20 | 2,055.00 | 2,075.00 | 1,971.00 | 1,988.00 | 1,988.00 | 280,939 |
| 2023-09-19 | 2,075.00 | 2,110.00 | 2,045.00 | 2,045.00 | 2,045.00 | 88,219 |
| 2023-09-18 | 2,115.00 | 2,115.00 | 2,090.00 | 2,090.00 | 2,090.00 | 54,416 |
| 2023-09-15 | 2,095.00 | 2,130.00 | 2,085.00 | 2,120.00 | 2,120.00 | 49,129 |
| 2023-09-14 | 2,060.00 | 2,105.00 | 2,060.00 | 2,090.00 | 2,090.00 | 79,788 |
| 2023-09-13 | 2,080.00 | 2,115.00 | 2,055.00 | 2,065.00 | 2,065.00 | 101,243 |
| 2023-09-12 | 2,150.00 | 2,175.00 | 2,080.00 | 2,090.00 | 2,090.00 | 147,634 |
| 2023-09-11 | 2,160.00 | 2,180.00 | 2,135.00 | 2,150.00 | 2,150.00 | 69,080 |
| 2023-09-08 | 2,145.00 | 2,170.00 | 2,130.00 | 2,165.00 | 2,165.00 | 55,119 |
| 2023-09-07 | 2,175.00 | 2,205.00 | 2,135.00 | 2,140.00 | 2,140.00 | 184,377 |
| 2023-09-06 | 2,195.00 | 2,220.00 | 2,170.00 | 2,185.00 | 2,185.00 | 101,937 |
| 2023-09-05 | 2,210.00 | 2,235.00 | 2,195.00 | 2,195.00 | 2,195.00 | 74,409 |
| 2023-09-04 | 2,260.00 | 2,275.00 | 2,195.00 | 2,210.00 | 2,210.00 | 166,022 |
| 2023-09-01 | 2,275.00 | 2,275.00 | 2,235.00 | 2,260.00 | 2,260.00 | 76,239 |
| 2023-08-31 | 2,290.00 | 2,320.00 | 2,260.00 | 2,265.00 | 2,265.00 | 71,795 |
| 2023-08-30 | 2,285.00 | 2,325.00 | 2,280.00 | 2,295.00 | 2,295.00 | 76,439 |
| 2023-08-29 | 2,285.00 | 2,300.00 | 2,265.00 | 2,270.00 | 2,270.00 | 65,807 |
| 2023-08-28 | 2,315.00 | 2,320.00 | 2,240.00 | 2,270.00 | 2,270.00 | 76,274 |
| 2023-08-25 | 2,250.00 | 2,260.00 | 2,230.00 | 2,245.00 | 2,245.00 | 50,737 |
| 2023-08-24 | 2,240.00 | 2,290.00 | 2,235.00 | 2,255.00 | 2,255.00 | 79,577 |
| 2023-08-23 | 2,245.00 | 2,290.00 | 2,240.00 | 2,260.00 | 2,260.00 | 47,750 |
| 2023-08-22 | 2,315.00 | 2,315.00 | 2,235.00 | 2,265.00 | 2,265.00 | 163,727 |
| 2023-08-21 | 2,330.00 | 2,390.00 | 2,290.00 | 2,345.00 | 2,345.00 | 275,075 |
| 2023-08-18 | 2,185.00 | 2,380.00 | 2,145.00 | 2,260.00 | 2,260.00 | 588,866 |
| 2023-08-17 | 2,190.00 | 2,205.00 | 2,140.00 | 2,185.00 | 2,185.00 | 88,506 |
| 2023-08-16 | 2,265.00 | 2,265.00 | 2,185.00 | 2,200.00 | 2,200.00 | 149,979 |
| 2023-08-14 | 2,315.00 | 2,325.00 | 2,275.00 | 2,290.00 | 2,290.00 | 72,755 |
| 2023-08-11 | 2,325.00 | 2,360.00 | 2,275.00 | 2,310.00 | 2,310.00 | 113,946 |
| 2023-08-10 | 2,250.00 | 2,330.00 | 2,250.00 | 2,325.00 | 2,325.00 | 107,880 |
| 2023-08-09 | 2,215.00 | 2,350.00 | 2,215.00 | 2,280.00 | 2,280.00 | 118,410 |
| 2023-08-08 | 2,255.00 | 2,295.00 | 2,220.00 | 2,235.00 | 2,235.00 | 101,641 |
| 2023-08-07 | 2,295.00 | 2,310.00 | 2,220.00 | 2,255.00 | 2,255.00 | 128,114 |
| 2023-08-04 | 2,325.00 | 2,340.00 | 2,285.00 | 2,300.00 | 2,300.00 | 61,315 |
| 2023-08-03 | 2,355.00 | 2,355.00 | 2,265.00 | 2,325.00 | 2,325.00 | 128,874 |
| 2023-08-02 | 2,360.00 | 2,420.00 | 2,345.00 | 2,355.00 | 2,355.00 | 121,165 |
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.