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%WTI99.01▲ 1.91%
← 054090.KQ stock page

Samjin LND Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,800.002,840.002,765.002,770.002,716.3292,256
2022-05-172,760.002,800.002,750.002,770.002,716.3251,103
2022-05-162,770.002,820.002,755.002,760.002,706.51127,457
2022-05-132,685.002,775.002,685.002,750.002,696.71157,569
2022-05-122,790.002,910.002,690.002,690.002,637.87283,313
2022-05-112,750.002,835.002,750.002,800.002,745.7489,497
2022-05-102,775.002,815.002,680.002,790.002,735.93181,463
2022-05-092,905.002,930.002,845.002,850.002,794.7796,044
2022-05-062,910.002,960.002,895.002,950.002,892.83114,288
2022-05-042,985.002,995.002,925.002,960.002,902.6489,943
2022-05-032,900.002,985.002,880.002,970.002,912.44166,222
2022-05-022,870.002,900.002,855.002,875.002,819.2863,065
2022-04-292,850.002,890.002,845.002,880.002,824.19104,590
2022-04-282,890.002,930.002,820.002,850.002,794.77275,741
2022-04-272,870.002,895.002,855.002,885.002,829.09159,156
2022-04-262,915.002,955.002,915.002,930.002,873.2269,734
2022-04-252,950.002,980.002,910.002,915.002,858.51186,699
2022-04-223,045.003,045.002,980.003,010.002,951.67205,420
2022-04-213,040.003,090.003,040.003,045.002,985.99280,686
2022-04-203,060.003,140.003,030.003,040.002,981.09712,187
2022-04-193,010.003,050.003,010.003,040.002,981.09107,655
2022-04-183,055.003,060.003,015.003,015.002,956.5799,307
2022-04-153,060.003,060.003,025.003,055.002,995.7987,033
2022-04-143,075.003,090.003,045.003,060.003,000.70146,850
2022-04-132,995.003,080.002,995.003,040.002,981.09168,125
2022-04-123,040.003,040.002,990.003,030.002,971.28140,614
2022-04-113,055.003,075.003,005.003,035.002,976.18129,925
2022-04-082,990.003,090.002,960.003,055.002,995.79226,766
2022-04-073,065.003,065.002,995.003,010.002,951.67193,953
2022-04-063,020.003,085.003,010.003,080.003,020.31206,087
2022-04-053,085.003,085.003,035.003,050.002,990.89214,460
2022-04-043,040.003,135.002,990.003,055.002,995.79494,448
2022-04-013,060.003,060.003,010.003,040.002,981.09255,468
2022-03-312,995.003,065.002,980.003,060.003,000.70232,324
2022-03-303,015.003,040.002,980.002,990.002,932.05262,289
2022-03-292,970.003,020.002,965.002,985.002,927.15252,432
2022-03-282,990.002,995.002,945.002,970.002,912.44153,904
2022-03-252,975.003,000.002,960.002,970.002,912.44285,917
2022-03-242,940.002,980.002,920.002,965.002,907.54297,880
2022-03-232,985.003,120.002,935.002,940.002,883.02801,050
2022-03-222,965.002,985.002,940.002,950.002,892.83407,065
2022-03-212,945.002,980.002,925.002,950.002,892.83425,410
2022-03-182,945.002,950.002,895.002,910.002,853.60265,939
2022-03-172,900.003,090.002,870.002,925.002,868.311,625,891
2022-03-162,780.002,865.002,780.002,865.002,809.48341,847
2022-03-152,765.002,805.002,730.002,780.002,726.12115,810
2022-03-142,820.002,830.002,740.002,780.002,726.1292,930
2022-03-112,815.002,830.002,790.002,820.002,765.3585,974
2022-03-102,775.002,840.002,765.002,810.002,755.5487,704
2022-03-082,785.002,795.002,740.002,755.002,701.61100,339
2022-03-072,840.002,855.002,790.002,820.002,765.35120,463
2022-03-042,845.002,905.002,815.002,860.002,804.57144,549
2022-03-032,825.002,885.002,820.002,875.002,819.28192,715
2022-03-022,795.002,825.002,785.002,810.002,755.54317,138
2022-02-282,715.002,800.002,705.002,785.002,731.03115,372
2022-02-252,730.002,770.002,700.002,730.002,677.09223,194
2022-02-242,795.002,800.002,690.002,695.002,642.77261,156
2022-02-232,800.002,825.002,775.002,810.002,755.54146,711
2022-02-222,810.002,865.002,785.002,795.002,740.83233,775
2022-02-212,875.002,890.002,800.002,880.002,824.19166,122
← NewerPage 19 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.