Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 846.00 | 858.00 | 843.00 | 850.00 | 850.00 | 53,014 |
| 2025-10-22 | 848.00 | 868.00 | 838.00 | 846.00 | 846.00 | 103,221 |
| 2025-10-21 | 860.00 | 866.00 | 839.00 | 848.00 | 848.00 | 56,559 |
| 2025-10-20 | 854.00 | 864.00 | 848.00 | 856.00 | 856.00 | 41,357 |
| 2025-10-17 | 859.00 | 866.00 | 850.00 | 859.00 | 859.00 | 82,347 |
| 2025-10-16 | 863.00 | 867.00 | 850.00 | 860.00 | 860.00 | 60,968 |
| 2025-10-15 | 870.00 | 874.00 | 856.00 | 864.00 | 864.00 | 85,713 |
| 2025-10-14 | 844.00 | 870.00 | 830.00 | 870.00 | 870.00 | 52,191 |
| 2025-10-13 | 846.00 | 853.00 | 830.00 | 844.00 | 844.00 | 37,796 |
| 2025-10-10 | 889.00 | 889.00 | 846.00 | 855.00 | 855.00 | 49,470 |
| 2025-10-02 | 849.00 | 860.00 | 834.00 | 850.00 | 850.00 | 60,990 |
| 2025-10-01 | 844.00 | 844.00 | 826.00 | 831.00 | 831.00 | 16,628 |
| 2025-09-30 | 829.00 | 855.00 | 829.00 | 844.00 | 844.00 | 22,319 |
| 2025-09-29 | 834.00 | 845.00 | 830.00 | 838.00 | 838.00 | 24,525 |
| 2025-09-26 | 851.00 | 860.00 | 834.00 | 834.00 | 834.00 | 37,877 |
| 2025-09-25 | 855.00 | 890.00 | 839.00 | 860.00 | 860.00 | 54,553 |
| 2025-09-24 | 843.00 | 864.00 | 835.00 | 855.00 | 855.00 | 83,530 |
| 2025-09-23 | 845.00 | 855.00 | 827.00 | 850.00 | 850.00 | 62,633 |
| 2025-09-22 | 844.00 | 855.00 | 830.00 | 845.00 | 845.00 | 60,087 |
| 2025-09-19 | 827.00 | 852.00 | 825.00 | 844.00 | 844.00 | 52,335 |
| 2025-09-18 | 817.00 | 840.00 | 817.00 | 835.00 | 835.00 | 70,320 |
| 2025-09-17 | 815.00 | 827.00 | 811.00 | 824.00 | 824.00 | 31,784 |
| 2025-09-16 | 816.00 | 820.00 | 810.00 | 815.00 | 815.00 | 30,675 |
| 2025-09-15 | 809.00 | 823.00 | 803.00 | 816.00 | 816.00 | 56,728 |
| 2025-09-12 | 818.00 | 835.00 | 801.00 | 809.00 | 809.00 | 47,752 |
| 2025-09-11 | 822.00 | 840.00 | 808.00 | 818.00 | 818.00 | 70,028 |
| 2025-09-10 | 831.00 | 831.00 | 815.00 | 816.00 | 816.00 | 53,957 |
| 2025-09-09 | 865.00 | 865.00 | 830.00 | 831.00 | 831.00 | 20,251 |
| 2025-09-08 | 844.00 | 854.00 | 835.00 | 836.00 | 836.00 | 63,814 |
| 2025-09-05 | 850.00 | 851.00 | 836.00 | 844.00 | 844.00 | 34,183 |
| 2025-09-04 | 848.00 | 862.00 | 830.00 | 846.00 | 846.00 | 75,704 |
| 2025-09-03 | 835.00 | 851.00 | 828.00 | 848.00 | 848.00 | 38,419 |
| 2025-09-02 | 807.00 | 835.00 | 805.00 | 835.00 | 835.00 | 32,916 |
| 2025-09-01 | 841.00 | 841.00 | 810.00 | 810.00 | 810.00 | 54,777 |
| 2025-08-29 | 845.00 | 859.00 | 831.00 | 831.00 | 831.00 | 32,502 |
| 2025-08-28 | 837.00 | 855.00 | 828.00 | 850.00 | 850.00 | 35,496 |
| 2025-08-27 | 830.00 | 849.00 | 823.00 | 845.00 | 845.00 | 49,678 |
| 2025-08-26 | 839.00 | 839.00 | 824.00 | 830.00 | 830.00 | 28,931 |
| 2025-08-25 | 846.00 | 860.00 | 831.00 | 847.00 | 847.00 | 39,904 |
| 2025-08-22 | 861.00 | 861.00 | 839.00 | 840.00 | 840.00 | 60,831 |
| 2025-08-21 | 837.00 | 864.00 | 817.00 | 861.00 | 861.00 | 47,838 |
| 2025-08-20 | 810.00 | 825.00 | 806.00 | 825.00 | 825.00 | 60,835 |
| 2025-08-19 | 834.00 | 837.00 | 820.00 | 820.00 | 820.00 | 56,525 |
| 2025-08-18 | 863.00 | 863.00 | 835.00 | 837.00 | 837.00 | 50,375 |
| 2025-08-14 | 852.00 | 870.00 | 845.00 | 863.00 | 863.00 | 60,667 |
| 2025-08-13 | 852.00 | 889.00 | 832.00 | 853.00 | 853.00 | 81,236 |
| 2025-08-12 | 828.00 | 897.00 | 827.00 | 851.00 | 851.00 | 188,589 |
| 2025-08-11 | 840.00 | 840.00 | 815.00 | 828.00 | 828.00 | 48,243 |
| 2025-08-08 | 860.00 | 860.00 | 800.00 | 840.00 | 840.00 | 85,869 |
| 2025-08-07 | 844.00 | 889.00 | 844.00 | 860.00 | 860.00 | 61,470 |
| 2025-08-06 | 865.00 | 883.00 | 849.00 | 852.00 | 852.00 | 96,457 |
| 2025-08-05 | 850.00 | 896.00 | 842.00 | 865.00 | 865.00 | 424,515 |
| 2025-08-04 | 815.00 | 850.00 | 814.00 | 850.00 | 850.00 | 81,349 |
| 2025-08-01 | 843.00 | 843.00 | 810.00 | 823.00 | 823.00 | 107,857 |
| 2025-07-31 | 826.00 | 867.00 | 826.00 | 843.00 | 843.00 | 84,416 |
| 2025-07-30 | 803.00 | 858.00 | 803.00 | 826.00 | 826.00 | 204,197 |
| 2025-07-29 | 831.00 | 831.00 | 804.00 | 820.00 | 820.00 | 84,667 |
| 2025-07-28 | 851.00 | 851.00 | 820.00 | 831.00 | 831.00 | 121,630 |
| 2025-07-25 | 815.00 | 870.00 | 815.00 | 851.00 | 851.00 | 433,607 |
| 2025-07-24 | 824.00 | 870.00 | 816.00 | 820.00 | 820.00 | 257,240 |
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.