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
2023-05-042,950.002,980.002,870.002,900.002,900.00411,519
2023-05-032,970.003,000.002,935.002,975.002,975.00331,182
2023-05-022,950.003,015.002,940.002,970.002,970.00329,156
2023-04-283,100.003,150.002,965.002,980.002,980.00634,961
2023-04-273,005.003,110.002,920.003,080.003,080.001,021,124
2023-04-263,100.003,175.003,000.003,015.003,015.001,060,194
2023-04-253,125.003,260.002,970.003,210.003,210.001,960,602
2023-04-243,020.003,145.002,960.003,055.003,055.00622,239
2023-04-213,095.003,120.002,965.002,985.002,985.00619,137
2023-04-203,230.003,245.003,065.003,075.003,075.001,480,214
2023-04-193,105.003,355.003,090.003,355.003,355.002,787,435
2023-04-183,130.003,165.003,040.003,110.003,110.00726,965
2023-04-173,145.003,155.003,055.003,135.003,135.00609,394
2023-04-143,175.003,210.003,110.003,115.003,115.00665,206
2023-04-133,230.003,235.003,110.003,155.003,155.001,295,553
2023-04-123,190.003,345.003,150.003,305.003,305.003,635,871
2023-04-113,150.003,350.003,130.003,190.003,190.004,852,011
2023-04-103,060.003,180.003,035.003,090.003,090.001,426,336
2023-04-073,165.003,185.003,095.003,095.003,095.00667,978
2023-04-063,205.003,210.003,095.003,165.003,165.001,616,871
2023-04-053,110.003,290.003,100.003,275.003,275.002,655,107
2023-04-043,190.003,280.003,110.003,110.003,110.001,601,021
2023-04-033,100.003,210.003,030.003,175.003,175.001,524,629
2023-03-313,100.003,125.003,025.003,090.003,090.00644,245
2023-03-303,210.003,235.003,110.003,110.003,110.001,053,473
2023-03-293,095.003,275.003,035.003,190.003,190.003,635,253
2023-03-283,085.003,150.003,070.003,080.003,080.00932,679
2023-03-273,210.003,245.003,070.003,100.003,100.001,662,237
2023-03-242,990.003,165.002,920.003,150.003,150.005,314,238
2023-03-232,845.003,010.002,830.002,930.002,930.001,595,891
2023-03-222,900.002,955.002,860.002,870.002,870.00860,277
2023-03-212,870.002,910.002,850.002,870.002,870.00441,430
2023-03-202,880.002,920.002,810.002,885.002,885.00423,831
2023-03-172,880.002,935.002,850.002,875.002,875.00744,154
2023-03-162,890.002,920.002,750.002,835.002,835.00680,163
2023-03-152,780.002,905.002,765.002,850.002,850.001,219,631
2023-03-142,875.002,900.002,715.002,715.002,715.00845,633
2023-03-132,940.002,960.002,805.002,935.002,935.00962,397
2023-03-102,970.003,095.002,935.002,995.002,995.002,086,373
2023-03-093,025.003,140.002,910.002,970.002,970.001,970,283
2023-03-083,215.003,335.003,070.003,100.003,100.004,642,233
2023-03-073,205.003,260.003,105.003,105.003,105.003,753,017
2023-03-063,400.003,540.003,150.003,250.003,250.0018,180,609
2023-03-032,755.002,950.002,755.002,925.002,925.003,028,423
2023-03-022,730.002,860.002,730.002,785.002,785.00305,729
2023-02-282,710.002,775.002,695.002,730.002,730.00201,024
2023-02-272,785.002,785.002,665.002,700.002,700.00215,209
2023-02-242,845.002,855.002,750.002,785.002,785.00391,564
2023-02-232,825.002,990.002,825.002,845.002,845.00851,141
2023-02-222,800.002,870.002,790.002,820.002,820.00205,135
2023-02-212,885.002,925.002,855.002,855.002,855.00424,244
2023-02-202,885.002,915.002,840.002,885.002,885.00249,814
2023-02-172,815.002,910.002,810.002,885.002,885.00403,219
2023-02-162,800.002,890.002,780.002,865.002,865.00458,815
2023-02-152,840.002,880.002,740.002,765.002,765.00413,064
2023-02-142,840.002,890.002,830.002,840.002,840.00470,975
2023-02-132,805.002,945.002,760.002,835.002,835.00720,544
2023-02-102,865.002,865.002,780.002,790.002,790.00354,775
2023-02-092,915.002,925.002,865.002,870.002,870.00459,004
2023-02-082,875.002,950.002,875.002,950.002,950.00690,723
← NewerPage 15 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.