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
2023-02-072,880.002,910.002,870.002,870.002,870.00339,247
2023-02-062,820.002,935.002,820.002,885.002,885.00383,489
2023-02-032,885.002,925.002,850.002,860.002,860.00472,384
2023-02-022,920.002,950.002,875.002,875.002,875.00697,290
2023-02-012,880.002,910.002,835.002,885.002,885.00837,790
2023-01-312,905.002,930.002,815.002,825.002,825.00683,712
2023-01-302,845.002,860.002,775.002,830.002,830.00299,152
2023-01-272,825.002,955.002,785.002,810.002,810.001,830,343
2023-01-262,755.002,795.002,745.002,795.002,795.00250,807
2023-01-252,675.002,810.002,675.002,755.002,755.00354,713
2023-01-202,645.002,705.002,645.002,675.002,675.0092,492
2023-01-192,630.002,690.002,630.002,670.002,670.00127,408
2023-01-182,690.002,700.002,650.002,680.002,680.0089,000
2023-01-172,715.002,745.002,680.002,680.002,680.00133,902
2023-01-162,770.002,800.002,730.002,730.002,730.00169,186
2023-01-132,780.002,805.002,755.002,760.002,760.00138,693
2023-01-122,755.002,810.002,750.002,780.002,780.00201,436
2023-01-112,760.002,785.002,725.002,755.002,755.00168,330
2023-01-102,795.002,795.002,705.002,725.002,725.00348,226
2023-01-092,645.002,725.002,645.002,725.002,725.00201,247
2023-01-062,595.002,685.002,595.002,640.002,640.00243,741
2023-01-052,640.002,645.002,585.002,595.002,595.00206,816
2023-01-042,550.002,635.002,550.002,615.002,615.00247,786
2023-01-032,445.002,560.002,385.002,560.002,560.00385,894
2023-01-022,535.002,680.002,425.002,450.002,450.00327,616
2022-12-292,535.002,660.002,520.002,520.002,520.00330,593
2022-12-282,560.002,585.002,530.002,580.002,580.00141,260
2022-12-272,545.002,620.002,545.002,580.002,530.00222,133
2022-12-262,590.002,725.002,570.002,570.002,520.19313,524
2022-12-232,725.002,725.002,615.002,625.002,574.13316,020
2022-12-222,705.002,885.002,705.002,730.002,677.091,545,714
2022-12-212,755.002,770.002,655.002,665.002,613.35378,276
2022-12-202,830.002,860.002,730.002,730.002,677.09436,653
2022-12-192,870.003,080.002,860.002,860.002,804.572,337,338
2022-12-162,775.002,905.002,765.002,845.002,789.86384,081
2022-12-152,840.002,875.002,810.002,840.002,784.96199,440
2022-12-142,785.002,865.002,770.002,855.002,799.67270,193
2022-12-132,805.002,835.002,775.002,785.002,731.03193,255
2022-12-122,820.002,820.002,755.002,795.002,740.83255,598
2022-12-092,845.002,870.002,770.002,805.002,750.64365,440
2022-12-082,900.002,940.002,810.002,850.002,794.77398,966
2022-12-072,855.002,945.002,825.002,940.002,883.02453,911
2022-12-063,090.003,100.002,880.002,900.002,843.801,051,607
2022-12-053,200.003,270.003,050.003,085.003,025.211,369,048
2022-12-023,145.003,210.003,125.003,165.003,103.66680,950
2022-12-013,205.003,235.003,145.003,150.003,088.95649,438
2022-11-303,170.003,255.003,165.003,165.003,103.661,146,995
2022-11-293,080.003,220.003,075.003,155.003,093.86847,381
2022-11-283,185.003,190.003,070.003,095.003,035.02735,614
2022-11-253,220.003,225.003,125.003,185.003,123.281,096,483
2022-11-243,190.003,295.003,175.003,225.003,162.502,297,844
2022-11-233,185.003,360.003,170.003,220.003,157.6016,420,490
2022-11-223,050.003,165.003,050.003,065.003,005.60860,665
2022-11-213,110.003,220.003,050.003,050.002,990.892,354,768
2022-11-183,195.003,230.003,100.003,100.003,039.921,691,245
2022-11-173,240.003,290.003,165.003,280.003,216.432,375,551
2022-11-163,335.003,340.003,220.003,245.003,182.112,730,802
2022-11-153,360.003,415.003,295.003,340.003,275.275,840,524
2022-11-142,825.003,650.002,785.003,390.003,324.3032,870,281
2022-11-112,830.002,855.002,780.002,820.002,765.351,233,742
← NewerPage 16 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.