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%WTI98.39▲ 1.28%
← 054090.KQ stock page

Samjin LND Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,425.003,525.003,415.003,425.003,358.621,164,933
2022-08-113,460.003,515.003,410.003,435.003,368.43979,936
2022-08-103,415.003,515.003,380.003,430.003,363.53963,432
2022-08-093,520.003,555.003,395.003,450.003,383.141,301,535
2022-08-083,620.003,645.003,525.003,525.003,456.691,299,302
2022-08-053,615.003,730.003,550.003,670.003,598.884,014,750
2022-08-043,550.003,780.003,510.003,740.003,667.525,044,597
2022-08-033,370.003,695.003,370.003,580.003,510.6217,004,109
2022-08-023,410.003,455.003,340.003,350.003,285.081,071,158
2022-08-013,475.003,540.003,410.003,415.003,348.822,100,653
2022-07-293,300.003,540.003,295.003,425.003,358.626,559,506
2022-07-283,500.003,500.003,300.003,300.003,236.051,666,112
2022-07-273,325.003,460.003,305.003,450.003,383.141,688,702
2022-07-263,335.003,515.003,275.003,370.003,304.696,096,400
2022-07-253,135.003,445.003,120.003,320.003,255.665,698,345
2022-07-223,235.003,350.003,185.003,190.003,128.182,664,948
2022-07-213,100.003,260.003,060.003,210.003,147.792,957,489
2022-07-203,075.003,135.003,040.003,050.002,990.89757,587
2022-07-193,050.003,100.003,020.003,075.003,015.41458,708
2022-07-183,020.003,095.003,010.003,095.003,035.02603,058
2022-07-153,100.003,200.003,015.003,030.002,971.28845,670
2022-07-143,210.003,340.003,145.003,145.003,084.051,801,344
2022-07-133,020.003,365.003,015.003,365.003,299.792,245,614
2022-07-123,175.003,190.003,030.003,040.002,981.091,325,874
2022-07-113,410.003,420.003,175.003,185.003,123.282,371,488
2022-07-083,370.003,475.003,325.003,400.003,334.112,820,692
2022-07-073,400.003,605.003,310.003,320.003,255.6611,116,010
2022-07-063,300.003,405.003,240.003,335.003,270.372,145,079
2022-07-053,080.003,345.003,080.003,310.003,245.852,934,773
2022-07-043,250.003,320.003,005.003,065.003,005.602,561,169
2022-07-013,295.003,395.003,185.003,195.003,133.081,976,314
2022-06-303,470.003,585.003,305.003,305.003,240.953,409,044
2022-06-293,480.003,675.003,450.003,510.003,441.986,440,332
2022-06-283,480.003,630.003,350.003,515.003,446.889,328,007
2022-06-273,380.003,540.003,340.003,450.003,383.147,235,665
2022-06-243,255.003,420.003,235.003,310.003,245.858,232,604
2022-06-233,375.003,385.003,160.003,215.003,152.694,604,294
2022-06-223,585.003,640.003,370.003,420.003,353.723,969,836
2022-06-213,565.003,870.003,420.003,605.003,535.1417,972,490
2022-06-203,670.003,720.003,505.003,600.003,530.2314,637,930
2022-06-173,290.003,885.003,165.003,570.003,500.8158,439,688
2022-06-162,770.003,215.002,665.003,215.003,152.6922,993,641
2022-06-152,565.002,605.002,475.002,475.002,427.03204,163
2022-06-142,635.002,665.002,550.002,590.002,539.81273,098
2022-06-132,820.002,855.002,670.002,675.002,623.16408,199
2022-06-102,810.002,860.002,780.002,840.002,784.96201,928
2022-06-092,885.002,890.002,810.002,830.002,775.16200,378
2022-06-082,925.002,930.002,855.002,885.002,829.09301,531
2022-06-072,925.002,955.002,895.002,915.002,858.51313,829
2022-06-032,875.003,140.002,875.002,925.002,868.315,378,414
2022-06-022,860.002,900.002,850.002,885.002,829.09126,435
2022-05-312,880.002,990.002,850.002,885.002,829.09500,706
2022-05-302,820.002,895.002,790.002,880.002,824.19299,117
2022-05-272,750.002,870.002,745.002,805.002,750.64486,825
2022-05-262,875.002,895.002,785.002,800.002,745.74364,872
2022-05-252,910.002,940.002,845.002,845.002,789.86441,470
2022-05-243,140.003,205.002,840.002,840.002,784.964,628,088
2022-05-232,845.002,950.002,820.002,875.002,819.28630,059
2022-05-202,735.002,770.002,735.002,765.002,711.4172,334
2022-05-192,685.002,735.002,655.002,725.002,672.19136,978
← NewerPage 18 of 21 · 1,228 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.