Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 931.00 | 931.00 | 890.00 | 898.00 | 898.00 | 66,012 |
| 2026-07-16 | 927.00 | 946.00 | 912.00 | 937.00 | 937.00 | 53,946 |
| 2026-07-15 | 891.00 | 939.00 | 880.00 | 927.00 | 927.00 | 86,396 |
| 2026-07-14 | 888.00 | 940.00 | 836.00 | 891.00 | 891.00 | 206,459 |
| 2026-07-13 | 939.00 | 974.00 | 898.00 | 898.00 | 898.00 | 108,001 |
| 2026-07-10 | 917.00 | 946.00 | 891.00 | 939.00 | 939.00 | 81,284 |
| 2026-07-09 | 890.00 | 923.00 | 867.00 | 917.00 | 917.00 | 62,429 |
| 2026-07-08 | 979.00 | 979.00 | 872.00 | 887.00 | 887.00 | 276,649 |
| 2026-07-07 | 992.00 | 1,006.00 | 964.00 | 979.00 | 979.00 | 167,092 |
| 2026-07-06 | 976.00 | 994.00 | 953.00 | 982.00 | 982.00 | 130,448 |
| 2026-07-03 | 955.00 | 983.00 | 922.00 | 976.00 | 976.00 | 153,009 |
| 2026-07-02 | 1,004.00 | 1,012.00 | 931.00 | 955.00 | 955.00 | 204,512 |
| 2026-07-01 | 1,062.00 | 1,062.00 | 983.00 | 1,013.00 | 1,013.00 | 297,935 |
| 2026-06-30 | 977.00 | 1,064.00 | 977.00 | 1,025.00 | 1,025.00 | 485,565 |
| 2026-06-29 | 902.00 | 1,040.00 | 900.00 | 975.00 | 975.00 | 387,751 |
| 2026-06-26 | 945.00 | 966.00 | 851.00 | 901.00 | 901.00 | 294,462 |
| 2026-06-25 | 896.00 | 962.00 | 866.00 | 945.00 | 945.00 | 202,343 |
| 2026-06-24 | 888.00 | 910.00 | 840.00 | 896.00 | 896.00 | 152,804 |
| 2026-06-23 | 935.00 | 946.00 | 860.00 | 888.00 | 888.00 | 289,524 |
| 2026-06-22 | 895.00 | 984.00 | 868.00 | 945.00 | 945.00 | 280,504 |
| 2026-06-19 | 932.00 | 932.00 | 880.00 | 895.00 | 895.00 | 68,704 |
| 2026-06-18 | 924.00 | 935.00 | 880.00 | 909.00 | 909.00 | 70,342 |
| 2026-06-17 | 932.00 | 947.00 | 921.00 | 935.00 | 935.00 | 40,313 |
| 2026-06-16 | 952.00 | 971.00 | 870.00 | 940.00 | 940.00 | 81,138 |
| 2026-06-15 | 943.00 | 993.00 | 921.00 | 942.00 | 942.00 | 93,507 |
| 2026-06-12 | 915.00 | 957.00 | 909.00 | 942.00 | 942.00 | 62,303 |
| 2026-06-11 | 949.00 | 949.00 | 894.00 | 919.00 | 919.00 | 90,647 |
| 2026-06-10 | 893.00 | 1,006.00 | 892.00 | 928.00 | 928.00 | 296,923 |
| 2026-06-09 | 873.00 | 895.00 | 846.00 | 884.00 | 884.00 | 106,361 |
| 2026-06-08 | 893.00 | 900.00 | 780.00 | 846.00 | 846.00 | 194,083 |
| 2026-06-05 | 930.00 | 930.00 | 890.00 | 893.00 | 893.00 | 86,227 |
| 2026-06-04 | 950.00 | 979.00 | 892.00 | 911.00 | 911.00 | 125,242 |
| 2026-06-02 | 904.00 | 995.00 | 889.00 | 936.00 | 936.00 | 364,144 |
| 2026-06-01 | 957.00 | 1,020.00 | 883.00 | 908.00 | 908.00 | 400,130 |
| 2026-05-29 | 1,027.00 | 1,053.00 | 940.00 | 956.00 | 956.00 | 270,518 |
| 2026-05-28 | 1,012.00 | 1,040.00 | 997.00 | 1,028.00 | 1,028.00 | 286,338 |
| 2026-05-27 | 1,081.00 | 1,085.00 | 1,012.00 | 1,012.00 | 1,012.00 | 265,394 |
| 2026-05-26 | 1,084.00 | 1,118.00 | 1,070.00 | 1,081.00 | 1,081.00 | 170,282 |
| 2026-05-22 | 1,055.00 | 1,091.00 | 1,050.00 | 1,084.00 | 1,084.00 | 187,502 |
| 2026-05-21 | 1,040.00 | 1,108.00 | 1,040.00 | 1,055.00 | 1,055.00 | 269,424 |
| 2026-05-20 | 1,051.00 | 1,057.00 | 1,006.00 | 1,035.00 | 1,035.00 | 167,967 |
| 2026-05-19 | 1,040.00 | 1,075.00 | 1,020.00 | 1,051.00 | 1,051.00 | 263,228 |
| 2026-05-18 | 1,025.00 | 1,060.00 | 991.00 | 1,035.00 | 1,035.00 | 256,150 |
| 2026-05-15 | 1,100.00 | 1,112.00 | 1,017.00 | 1,025.00 | 1,025.00 | 399,681 |
| 2026-05-14 | 1,116.00 | 1,132.00 | 1,052.00 | 1,100.00 | 1,100.00 | 161,863 |
| 2026-05-13 | 1,104.00 | 1,122.00 | 1,050.00 | 1,115.00 | 1,115.00 | 571,556 |
| 2026-05-12 | 1,110.00 | 1,166.00 | 1,080.00 | 1,101.00 | 1,101.00 | 385,270 |
| 2026-05-11 | 1,227.00 | 1,227.00 | 1,126.00 | 1,138.00 | 1,138.00 | 463,400 |
| 2026-05-08 | 1,127.00 | 1,179.00 | 1,112.00 | 1,172.00 | 1,172.00 | 425,539 |
| 2026-05-07 | 1,125.00 | 1,163.00 | 1,108.00 | 1,125.00 | 1,125.00 | 237,801 |
| 2026-05-06 | 1,146.00 | 1,146.00 | 1,106.00 | 1,124.00 | 1,124.00 | 369,893 |
| 2026-05-04 | 1,131.00 | 1,158.00 | 1,096.00 | 1,118.00 | 1,118.00 | 325,266 |
| 2026-04-30 | 1,167.00 | 1,182.00 | 1,112.00 | 1,138.00 | 1,138.00 | 436,587 |
| 2026-04-29 | 1,185.00 | 1,204.00 | 1,155.00 | 1,167.00 | 1,167.00 | 400,513 |
| 2026-04-28 | 1,196.00 | 1,240.00 | 1,179.00 | 1,185.00 | 1,185.00 | 546,928 |
| 2026-04-27 | 1,246.00 | 1,270.00 | 1,179.00 | 1,196.00 | 1,196.00 | 685,530 |
| 2026-04-24 | 1,254.00 | 1,277.00 | 1,186.00 | 1,217.00 | 1,217.00 | 724,634 |
| 2026-04-23 | 1,337.00 | 1,349.00 | 1,241.00 | 1,248.00 | 1,248.00 | 907,834 |
| 2026-04-22 | 1,368.00 | 1,500.00 | 1,270.00 | 1,330.00 | 1,330.00 | 2,807,820 |
| 2026-04-21 | 1,330.00 | 1,341.00 | 1,200.00 | 1,279.00 | 1,279.00 | 1,933,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.