Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 054090.KQ stock page

Samjin LND Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,365.002,400.002,365.002,380.002,380.00107,047
2023-07-312,340.002,405.002,340.002,375.002,375.00116,260
2023-07-282,270.002,395.002,270.002,370.002,370.00123,083
2023-07-272,165.002,330.002,165.002,285.002,285.00188,097
2023-07-262,355.002,375.002,185.002,205.002,205.00549,363
2023-07-252,485.002,545.002,350.002,355.002,355.00357,272
2023-07-242,435.002,605.002,350.002,500.002,500.00656,147
2023-07-212,450.002,550.002,450.002,455.002,455.00136,429
2023-07-202,400.002,595.002,400.002,490.002,490.00459,948
2023-07-192,420.002,470.002,390.002,420.002,420.00164,002
2023-07-182,490.002,520.002,435.002,440.002,440.00201,188
2023-07-172,535.002,560.002,485.002,500.002,500.00114,464
2023-07-142,585.002,600.002,530.002,540.002,540.00133,816
2023-07-132,555.002,600.002,555.002,585.002,585.00105,946
2023-07-122,520.002,580.002,520.002,555.002,555.00114,905
2023-07-112,530.002,585.002,530.002,535.002,535.0080,926
2023-07-102,545.002,570.002,515.002,530.002,530.00112,466
2023-07-072,525.002,680.002,525.002,575.002,575.00191,246
2023-07-062,665.002,675.002,555.002,575.002,575.00155,565
2023-07-052,625.002,665.002,625.002,660.002,660.0095,438
2023-07-042,620.002,675.002,615.002,640.002,640.00112,726
2023-07-032,620.002,680.002,585.002,640.002,640.00165,984
2023-06-302,535.002,595.002,515.002,585.002,585.00137,148
2023-06-292,615.002,640.002,530.002,560.002,560.00233,821
2023-06-282,660.002,665.002,620.002,620.002,620.00114,020
2023-06-272,605.002,690.002,605.002,650.002,650.0098,774
2023-06-262,635.002,660.002,605.002,620.002,620.00190,457
2023-06-232,660.002,705.002,630.002,655.002,655.00167,235
2023-06-222,725.002,725.002,670.002,675.002,675.00123,337
2023-06-212,760.002,775.002,695.002,705.002,705.00180,612
2023-06-202,760.002,775.002,725.002,730.002,730.00173,964
2023-06-192,800.002,800.002,750.002,775.002,775.00196,827
2023-06-162,810.002,815.002,780.002,790.002,790.00112,215
2023-06-152,815.002,875.002,760.002,780.002,780.00346,922
2023-06-142,935.002,945.002,795.002,815.002,815.00424,243
2023-06-132,895.002,910.002,855.002,900.002,900.00238,420
2023-06-122,840.002,905.002,820.002,885.002,885.00301,560
2023-06-092,810.002,870.002,800.002,840.002,840.00225,223
2023-06-082,775.002,815.002,775.002,785.002,785.00224,400
2023-06-072,800.002,850.002,800.002,820.002,820.00187,305
2023-06-052,810.002,875.002,785.002,810.002,810.00194,449
2023-06-022,835.002,835.002,780.002,795.002,795.00165,165
2023-06-012,795.002,875.002,795.002,810.002,810.00152,169
2023-05-312,780.002,855.002,780.002,810.002,810.00199,169
2023-05-302,770.002,820.002,765.002,815.002,815.00142,574
2023-05-262,765.002,810.002,740.002,745.002,745.00175,478
2023-05-252,825.002,890.002,770.002,775.002,775.00249,462
2023-05-242,835.002,970.002,800.002,825.002,825.00814,405
2023-05-232,840.002,895.002,830.002,850.002,850.00255,040
2023-05-222,800.002,940.002,775.002,860.002,860.00380,998
2023-05-192,845.002,845.002,800.002,815.002,815.00135,021
2023-05-182,825.002,845.002,790.002,815.002,815.00142,561
2023-05-172,720.002,835.002,670.002,820.002,820.00422,484
2023-05-162,645.002,905.002,645.002,670.002,670.00955,714
2023-05-152,760.002,760.002,625.002,655.002,655.00453,574
2023-05-122,830.002,840.002,745.002,760.002,760.00278,452
2023-05-112,830.002,910.002,815.002,825.002,825.00217,818
2023-05-102,750.002,925.002,740.002,830.002,830.00421,474
2023-05-092,850.002,870.002,725.002,760.002,760.00450,272
2023-05-082,925.002,940.002,870.002,875.002,875.00268,350
← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2975.0000 KRW
2019-12-2775.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.