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%WTI99.27▲ 2.18%
← 054090.KQ stock page

Samjin LND Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,825.002,905.002,810.002,885.002,829.09206,781
2022-02-172,930.002,965.002,730.002,875.002,819.28290,597
2022-02-162,845.002,965.002,845.002,935.002,878.12296,196
2022-02-152,810.002,915.002,770.002,785.002,731.03247,549
2022-02-142,915.002,940.002,810.002,840.002,784.96318,859
2022-02-113,010.003,075.002,965.002,975.002,917.35323,008
2022-02-103,070.003,070.003,000.003,040.002,981.09274,710
2022-02-093,080.003,100.003,030.003,060.003,000.70433,402
2022-02-083,070.003,110.002,980.003,050.002,990.89472,715
2022-02-073,045.003,125.002,980.003,070.003,010.50659,004
2022-02-042,975.003,040.002,935.003,010.002,951.67250,872
2022-02-032,880.002,985.002,875.002,975.002,917.35364,686
2022-01-282,800.002,875.002,675.002,840.002,784.96391,533
2022-01-272,945.003,080.002,720.002,760.002,706.511,110,258
2022-01-262,885.002,975.002,870.002,935.002,878.12536,209
2022-01-253,080.003,120.002,925.002,925.002,868.31860,627
2022-01-243,250.003,275.003,060.003,080.003,020.31898,988
2022-01-213,265.003,360.003,265.003,290.003,226.24541,574
2022-01-203,250.003,320.003,215.003,285.003,221.34680,203
2022-01-193,210.003,370.003,200.003,245.003,182.111,213,620
2022-01-183,510.003,950.003,310.003,310.003,245.8523,099,840
2022-01-173,500.003,500.003,345.003,430.003,363.53704,824
2022-01-143,435.003,530.003,420.003,495.003,427.27353,621
2022-01-133,480.003,675.003,425.003,505.003,437.072,724,156
2022-01-123,260.003,520.003,260.003,425.003,358.62778,104
2022-01-113,360.003,395.003,250.003,260.003,196.82303,749
2022-01-103,435.003,445.003,340.003,360.003,294.88170,403
2022-01-073,345.003,445.003,345.003,435.003,368.43210,645
2022-01-063,360.003,470.003,330.003,345.003,280.17424,968
2022-01-053,545.003,545.003,430.003,460.003,392.95315,879
2022-01-043,510.003,560.003,480.003,520.003,451.78368,293
2022-01-033,535.003,540.003,460.003,480.003,412.56318,891
2021-12-303,500.003,535.003,465.003,515.003,446.88306,737
2021-12-293,495.003,530.003,465.003,500.003,432.17380,498
2021-12-283,455.003,720.003,455.003,490.003,373.332,353,421
2021-12-273,485.003,600.003,390.003,445.003,329.84970,802
2021-12-243,410.003,490.003,410.003,450.003,334.67478,888
2021-12-233,370.003,440.003,335.003,410.003,296.01427,409
2021-12-223,355.003,540.003,300.003,385.003,271.841,254,371
2021-12-213,325.003,350.003,225.003,320.003,209.02371,740
2021-12-203,440.003,560.003,300.003,315.003,204.181,022,951
2021-12-173,405.003,520.003,405.003,425.003,310.51558,663
2021-12-163,535.003,560.003,405.003,455.003,339.501,038,880
2021-12-153,525.003,580.003,450.003,480.003,363.671,342,265
2021-12-143,385.004,035.003,380.003,575.003,455.4918,290,561
2021-12-133,400.003,430.003,340.003,380.003,267.01175,381
2021-12-103,400.003,435.003,380.003,395.003,281.51163,387
2021-12-093,390.003,460.003,325.003,445.003,329.84271,010
2021-12-083,400.003,445.003,350.003,375.003,262.18204,733
2021-12-073,365.003,420.003,330.003,385.003,271.84235,553
2021-12-063,255.003,380.003,215.003,355.003,242.85302,209
2021-12-033,215.003,295.003,195.003,285.003,175.19169,938
2021-12-023,100.003,235.003,060.003,220.003,112.36283,090
2021-12-013,015.003,160.002,955.003,135.003,030.20539,179
2021-11-303,245.003,305.002,990.003,050.002,948.04830,502
2021-11-293,215.003,320.003,200.003,220.003,112.36994,021
2021-11-263,565.003,610.003,400.003,410.003,296.01570,205
2021-11-253,530.003,575.003,510.003,565.003,445.83236,983
2021-11-243,535.003,655.003,420.003,565.003,445.83718,339
2021-11-233,515.003,575.003,485.003,530.003,412.00268,662
← NewerPage 20 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.