Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,150.00 | 1,450.00 | 1,119.00 | 1,326.00 | 1,326.00 | 10,774,810 |
| 2026-04-17 | 1,087.00 | 1,176.00 | 1,040.00 | 1,118.00 | 1,118.00 | 929,967 |
| 2026-04-16 | 1,056.00 | 1,077.00 | 1,022.00 | 1,072.00 | 1,072.00 | 465,391 |
| 2026-04-15 | 1,038.00 | 1,052.00 | 1,015.00 | 1,048.00 | 1,048.00 | 304,394 |
| 2026-04-14 | 1,056.00 | 1,093.00 | 1,028.00 | 1,038.00 | 1,038.00 | 547,254 |
| 2026-04-13 | 1,040.00 | 1,078.00 | 1,003.00 | 1,054.00 | 1,054.00 | 482,477 |
| 2026-04-10 | 1,075.00 | 1,076.00 | 1,032.00 | 1,056.00 | 1,056.00 | 457,250 |
| 2026-04-09 | 1,111.00 | 1,175.00 | 1,043.00 | 1,076.00 | 1,076.00 | 992,761 |
| 2026-04-08 | 1,076.00 | 1,142.00 | 1,026.00 | 1,080.00 | 1,080.00 | 974,209 |
| 2026-04-07 | 991.00 | 1,163.00 | 991.00 | 1,040.00 | 1,040.00 | 3,208,368 |
| 2026-04-06 | 1,041.00 | 1,059.00 | 980.00 | 990.00 | 990.00 | 486,245 |
| 2026-04-03 | 1,019.00 | 1,052.00 | 975.00 | 1,041.00 | 1,041.00 | 628,797 |
| 2026-04-02 | 1,054.00 | 1,106.00 | 960.00 | 1,005.00 | 1,005.00 | 1,301,777 |
| 2026-04-01 | 1,071.00 | 1,118.00 | 989.00 | 1,046.00 | 1,046.00 | 2,052,267 |
| 2026-03-31 | 1,393.00 | 1,394.00 | 1,030.00 | 1,040.00 | 1,040.00 | 7,856,538 |
| 2026-03-30 | 976.00 | 1,272.00 | 912.00 | 1,272.00 | 1,272.00 | 5,887,317 |
| 2026-03-27 | 823.00 | 990.00 | 809.00 | 979.00 | 979.00 | 2,319,895 |
| 2026-03-26 | 869.00 | 898.00 | 812.00 | 830.00 | 830.00 | 272,052 |
| 2026-03-25 | 814.00 | 949.00 | 814.00 | 862.00 | 862.00 | 1,827,896 |
| 2026-03-24 | 789.00 | 820.00 | 785.00 | 813.00 | 813.00 | 199,590 |
| 2026-03-23 | 778.00 | 828.00 | 759.00 | 781.00 | 781.00 | 274,128 |
| 2026-03-20 | 760.00 | 790.00 | 760.00 | 782.00 | 782.00 | 218,633 |
| 2026-03-19 | 770.00 | 799.00 | 740.00 | 760.00 | 760.00 | 189,615 |
| 2026-03-18 | 795.00 | 855.00 | 740.00 | 770.00 | 770.00 | 1,115,830 |
| 2026-03-17 | 811.00 | 994.00 | 768.00 | 775.00 | 775.00 | 7,359,619 |
| 2026-03-16 | 778.00 | 809.00 | 765.00 | 765.00 | 765.00 | 79,539 |
| 2026-03-13 | 751.00 | 798.00 | 727.00 | 778.00 | 778.00 | 163,413 |
| 2026-03-12 | 714.00 | 764.00 | 708.00 | 747.00 | 747.00 | 102,935 |
| 2026-03-11 | 701.00 | 763.00 | 701.00 | 708.00 | 708.00 | 87,221 |
| 2026-03-10 | 687.00 | 739.00 | 678.00 | 701.00 | 701.00 | 75,108 |
| 2026-03-09 | 704.00 | 704.00 | 644.00 | 684.00 | 684.00 | 122,722 |
| 2026-03-06 | 699.00 | 711.00 | 663.00 | 708.00 | 708.00 | 63,485 |
| 2026-03-05 | 629.00 | 711.00 | 629.00 | 699.00 | 699.00 | 110,433 |
| 2026-03-04 | 641.00 | 702.00 | 603.00 | 628.00 | 628.00 | 257,442 |
| 2026-03-03 | 750.00 | 750.00 | 680.00 | 702.00 | 702.00 | 210,925 |
| 2026-02-27 | 784.00 | 784.00 | 750.00 | 750.00 | 750.00 | 178,218 |
| 2026-02-26 | 784.00 | 840.00 | 762.00 | 784.00 | 784.00 | 450,280 |
| 2026-02-25 | 700.00 | 850.00 | 687.00 | 784.00 | 784.00 | 2,421,109 |
| 2026-02-24 | 684.00 | 710.00 | 660.00 | 700.00 | 700.00 | 240,942 |
| 2026-02-23 | 698.00 | 698.00 | 667.00 | 684.00 | 684.00 | 163,244 |
| 2026-02-20 | 689.00 | 728.00 | 660.00 | 698.00 | 698.00 | 354,868 |
| 2026-02-19 | 663.00 | 689.00 | 657.00 | 689.00 | 689.00 | 487,628 |
| 2026-02-13 | 804.00 | 804.00 | 600.00 | 658.00 | 658.00 | 2,052,163 |
| 2026-02-12 | 801.00 | 809.00 | 792.00 | 804.00 | 804.00 | 127,771 |
| 2026-02-11 | 798.00 | 805.00 | 791.00 | 798.00 | 798.00 | 104,506 |
| 2026-02-10 | 801.00 | 809.00 | 782.00 | 797.00 | 797.00 | 75,345 |
| 2026-02-09 | 785.00 | 799.00 | 785.00 | 795.00 | 795.00 | 45,852 |
| 2026-02-06 | 795.00 | 795.00 | 750.00 | 785.00 | 785.00 | 104,321 |
| 2026-02-05 | 794.00 | 807.00 | 789.00 | 795.00 | 795.00 | 116,833 |
| 2026-02-04 | 776.00 | 804.00 | 772.00 | 801.00 | 801.00 | 88,163 |
| 2026-02-03 | 780.00 | 809.00 | 771.00 | 771.00 | 771.00 | 150,766 |
| 2026-02-02 | 800.00 | 864.00 | 778.00 | 778.00 | 778.00 | 176,328 |
| 2026-01-30 | 799.00 | 815.00 | 795.00 | 800.00 | 800.00 | 98,898 |
| 2026-01-29 | 792.00 | 815.00 | 792.00 | 813.00 | 813.00 | 112,965 |
| 2026-01-28 | 800.00 | 810.00 | 790.00 | 791.00 | 791.00 | 102,347 |
| 2026-01-27 | 798.00 | 803.00 | 795.00 | 799.00 | 799.00 | 104,863 |
| 2026-01-26 | 798.00 | 804.00 | 789.00 | 796.00 | 796.00 | 94,515 |
| 2026-01-23 | 810.00 | 826.00 | 790.00 | 796.00 | 796.00 | 115,312 |
| 2026-01-22 | 800.00 | 804.00 | 791.00 | 800.00 | 800.00 | 100,149 |
| 2026-01-21 | 800.00 | 809.00 | 790.00 | 800.00 | 800.00 | 63,640 |
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.