Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 877.00 | 877.00 | 815.00 | 839.00 | 839.00 | 486,616 |
| 2025-07-22 | 847.00 | 941.00 | 822.00 | 879.00 | 879.00 | 2,084,889 |
| 2025-07-21 | 885.00 | 973.00 | 836.00 | 840.00 | 840.00 | 2,896,080 |
| 2025-07-18 | 773.00 | 995.00 | 773.00 | 916.00 | 916.00 | 11,006,670 |
| 2025-07-17 | 762.00 | 780.00 | 759.00 | 766.00 | 766.00 | 47,835 |
| 2025-07-16 | 775.00 | 782.00 | 756.00 | 760.00 | 760.00 | 63,075 |
| 2025-07-15 | 775.00 | 781.00 | 760.00 | 775.00 | 775.00 | 20,561 |
| 2025-07-14 | 780.00 | 780.00 | 752.00 | 775.00 | 775.00 | 27,794 |
| 2025-07-11 | 776.00 | 791.00 | 776.00 | 780.00 | 780.00 | 19,814 |
| 2025-07-10 | 768.00 | 791.00 | 760.00 | 784.00 | 784.00 | 37,960 |
| 2025-07-09 | 770.00 | 778.00 | 764.00 | 768.00 | 768.00 | 92,550 |
| 2025-07-08 | 772.00 | 782.00 | 772.00 | 779.00 | 779.00 | 23,996 |
| 2025-07-07 | 783.00 | 789.00 | 770.00 | 782.00 | 782.00 | 38,479 |
| 2025-07-04 | 795.00 | 795.00 | 786.00 | 793.00 | 793.00 | 37,265 |
| 2025-07-03 | 786.00 | 803.00 | 782.00 | 795.00 | 795.00 | 84,920 |
| 2025-07-02 | 775.00 | 788.00 | 766.00 | 787.00 | 787.00 | 54,841 |
| 2025-07-01 | 772.00 | 794.00 | 770.00 | 785.00 | 785.00 | 58,259 |
| 2025-06-30 | 767.00 | 789.00 | 763.00 | 772.00 | 772.00 | 24,095 |
| 2025-06-27 | 767.00 | 790.00 | 751.00 | 767.00 | 767.00 | 55,844 |
| 2025-06-26 | 775.00 | 782.00 | 760.00 | 767.00 | 767.00 | 53,082 |
| 2025-06-25 | 774.00 | 788.00 | 766.00 | 775.00 | 775.00 | 67,415 |
| 2025-06-24 | 770.00 | 785.00 | 770.00 | 781.00 | 781.00 | 41,459 |
| 2025-06-23 | 787.00 | 787.00 | 777.00 | 779.00 | 779.00 | 21,609 |
| 2025-06-20 | 786.00 | 792.00 | 775.00 | 787.00 | 787.00 | 26,462 |
| 2025-06-19 | 787.00 | 794.00 | 771.00 | 786.00 | 786.00 | 26,691 |
| 2025-06-18 | 785.00 | 804.00 | 785.00 | 787.00 | 787.00 | 21,149 |
| 2025-06-17 | 795.00 | 804.00 | 785.00 | 785.00 | 785.00 | 92,244 |
| 2025-06-16 | 778.00 | 795.00 | 769.00 | 794.00 | 794.00 | 34,376 |
| 2025-06-13 | 822.00 | 822.00 | 775.00 | 778.00 | 778.00 | 68,438 |
| 2025-06-12 | 790.00 | 805.00 | 788.00 | 790.00 | 790.00 | 67,868 |
| 2025-06-11 | 778.00 | 794.00 | 778.00 | 790.00 | 790.00 | 46,202 |
| 2025-06-10 | 771.00 | 789.00 | 771.00 | 778.00 | 778.00 | 18,510 |
| 2025-06-09 | 797.00 | 800.00 | 750.00 | 770.00 | 770.00 | 92,365 |
| 2025-06-05 | 797.00 | 804.00 | 793.00 | 797.00 | 797.00 | 36,762 |
| 2025-06-04 | 775.00 | 797.00 | 775.00 | 797.00 | 797.00 | 48,724 |
| 2025-06-02 | 771.00 | 778.00 | 764.00 | 774.00 | 774.00 | 22,874 |
| 2025-05-30 | 760.00 | 779.00 | 731.00 | 764.00 | 764.00 | 38,556 |
| 2025-05-29 | 770.00 | 777.00 | 755.00 | 760.00 | 760.00 | 36,083 |
| 2025-05-28 | 750.00 | 780.00 | 750.00 | 770.00 | 770.00 | 22,512 |
| 2025-05-27 | 743.00 | 765.00 | 743.00 | 750.00 | 750.00 | 24,250 |
| 2025-05-26 | 721.00 | 785.00 | 721.00 | 743.00 | 743.00 | 51,385 |
| 2025-05-23 | 745.00 | 756.00 | 720.00 | 721.00 | 721.00 | 86,764 |
| 2025-05-22 | 775.00 | 782.00 | 749.00 | 750.00 | 750.00 | 37,699 |
| 2025-05-21 | 763.00 | 778.00 | 752.00 | 775.00 | 775.00 | 24,036 |
| 2025-05-20 | 779.00 | 785.00 | 762.00 | 762.00 | 762.00 | 35,344 |
| 2025-05-19 | 776.00 | 781.00 | 770.00 | 779.00 | 779.00 | 8,477 |
| 2025-05-16 | 777.00 | 788.00 | 769.00 | 784.00 | 784.00 | 41,318 |
| 2025-05-15 | 797.00 | 797.00 | 776.00 | 776.00 | 776.00 | 65,986 |
| 2025-05-14 | 798.00 | 799.00 | 788.00 | 797.00 | 797.00 | 13,851 |
| 2025-05-13 | 792.00 | 810.00 | 790.00 | 798.00 | 798.00 | 29,294 |
| 2025-05-12 | 790.00 | 797.00 | 781.00 | 792.00 | 792.00 | 38,043 |
| 2025-05-09 | 777.00 | 793.00 | 777.00 | 790.00 | 790.00 | 20,897 |
| 2025-05-08 | 779.00 | 785.00 | 772.00 | 777.00 | 777.00 | 45,660 |
| 2025-05-07 | 789.00 | 795.00 | 771.00 | 779.00 | 779.00 | 17,619 |
| 2025-05-02 | 790.00 | 796.00 | 783.00 | 789.00 | 789.00 | 35,534 |
| 2025-04-30 | 805.00 | 812.00 | 790.00 | 790.00 | 790.00 | 20,900 |
| 2025-04-29 | 813.00 | 813.00 | 786.00 | 805.00 | 805.00 | 21,930 |
| 2025-04-28 | 802.00 | 810.00 | 796.00 | 806.00 | 806.00 | 22,707 |
| 2025-04-25 | 795.00 | 803.00 | 788.00 | 802.00 | 802.00 | 25,172 |
| 2025-04-24 | 795.00 | 797.00 | 788.00 | 795.00 | 795.00 | 15,360 |
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.