See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← 054090.KQ stock page

Samjin LND Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,830.002,855.002,780.002,820.002,765.351,233,742
2022-11-102,725.002,790.002,710.002,765.002,711.41439,583
2022-11-092,790.002,870.002,760.002,765.002,711.41563,774
2022-11-082,740.002,875.002,730.002,790.002,735.932,000,054
2022-11-072,740.002,780.002,730.002,750.002,696.71571,887
2022-11-042,705.002,750.002,650.002,740.002,686.90579,719
2022-11-032,675.002,750.002,665.002,745.002,691.80741,588
2022-11-022,830.002,830.002,715.002,765.002,711.411,399,626
2022-11-012,810.002,895.002,790.002,895.002,838.901,421,938
2022-10-312,895.002,910.002,840.002,865.002,809.481,678,543
2022-10-282,960.002,990.002,875.002,895.002,838.903,718,200
2022-10-272,445.003,070.002,445.002,960.002,902.6427,498,850
2022-10-262,535.002,610.002,445.002,445.002,397.62714,961
2022-10-252,550.002,600.002,490.002,540.002,490.78688,885
2022-10-242,635.002,705.002,530.002,560.002,510.392,051,572
2022-10-212,375.002,845.002,375.002,530.002,480.9710,592,940
2022-10-202,400.002,460.002,360.002,380.002,333.88204,668
2022-10-192,485.002,630.002,430.002,435.002,387.811,292,332
2022-10-182,515.002,540.002,430.002,460.002,412.33450,359
2022-10-172,315.002,455.002,315.002,455.002,407.42324,679
2022-10-142,265.002,490.002,245.002,405.002,358.391,093,751
2022-10-132,360.002,370.002,210.002,220.002,176.98382,972
2022-10-122,315.002,385.002,310.002,380.002,333.88189,267
2022-10-112,430.002,440.002,300.002,335.002,289.75274,890
2022-10-072,475.002,540.002,460.002,485.002,436.84216,249
2022-10-062,460.002,525.002,415.002,495.002,446.65306,354
2022-10-052,430.002,455.002,360.002,420.002,373.10329,993
2022-10-042,370.002,400.002,330.002,390.002,343.68249,230
2022-09-302,215.002,335.002,215.002,320.002,275.04288,922
2022-09-292,295.002,410.002,260.002,280.002,235.81515,427
2022-09-282,400.002,440.002,210.002,240.002,196.59739,071
2022-09-272,380.002,510.002,330.002,415.002,368.20689,481
2022-09-262,600.002,645.002,425.002,425.002,378.00979,275
2022-09-232,850.002,850.002,665.002,665.002,613.35582,153
2022-09-222,780.002,890.002,705.002,850.002,794.77802,761
2022-09-212,850.002,895.002,800.002,840.002,784.96574,965
2022-09-202,930.003,000.002,900.002,905.002,848.70611,468
2022-09-193,265.003,265.002,930.002,930.002,873.221,873,340
2022-09-163,220.003,305.003,165.003,245.003,182.111,451,437
2022-09-153,325.003,370.003,250.003,255.003,191.921,921,897
2022-09-143,000.003,510.002,975.003,325.003,260.5614,523,900
2022-09-133,110.003,160.003,040.003,100.003,039.92717,053
2022-09-083,100.003,220.003,015.003,015.002,956.57760,394
2022-09-073,125.003,160.003,040.003,120.003,059.53378,798
2022-09-063,030.003,185.003,030.003,135.003,074.24897,287
2022-09-052,975.003,065.002,970.003,030.002,971.28248,005
2022-09-023,075.003,135.003,000.003,025.002,966.38330,017
2022-09-013,125.003,175.003,050.003,085.003,025.21277,038
2022-08-313,080.003,180.003,055.003,175.003,113.47266,265
2022-08-303,040.003,120.003,040.003,110.003,049.73331,253
2022-08-293,015.003,050.002,920.003,040.002,981.09531,184
2022-08-263,210.003,300.003,150.003,155.003,093.86648,977
2022-08-253,165.003,220.003,160.003,205.003,142.89308,205
2022-08-243,165.003,225.003,130.003,150.003,088.95484,788
2022-08-233,085.003,300.003,085.003,210.003,147.79785,550
2022-08-223,160.003,220.003,120.003,155.003,093.86893,824
2022-08-193,315.003,335.003,220.003,240.003,177.21680,256
2022-08-183,425.003,440.003,280.003,320.003,255.661,258,146
2022-08-173,535.003,625.003,450.003,475.003,407.661,908,536
2022-08-163,470.003,590.003,435.003,535.003,466.491,989,483
← NewerPage 17 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.