Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 794.00 | 800.00 | 785.00 | 795.00 | 795.00 | 40,010 |
| 2025-04-22 | 776.00 | 796.00 | 770.00 | 794.00 | 794.00 | 55,938 |
| 2025-04-21 | 760.00 | 780.00 | 754.00 | 776.00 | 776.00 | 12,272 |
| 2025-04-18 | 776.00 | 776.00 | 752.00 | 770.00 | 770.00 | 25,285 |
| 2025-04-17 | 774.00 | 779.00 | 766.00 | 776.00 | 776.00 | 24,132 |
| 2025-04-16 | 761.00 | 781.00 | 761.00 | 766.00 | 766.00 | 24,354 |
| 2025-04-15 | 755.00 | 767.00 | 749.00 | 760.00 | 760.00 | 21,938 |
| 2025-04-14 | 749.00 | 769.00 | 748.00 | 749.00 | 749.00 | 33,651 |
| 2025-04-11 | 766.00 | 766.00 | 741.00 | 749.00 | 749.00 | 23,434 |
| 2025-04-10 | 728.00 | 748.00 | 724.00 | 744.00 | 744.00 | 83,158 |
| 2025-04-09 | 710.00 | 733.00 | 710.00 | 728.00 | 728.00 | 71,834 |
| 2025-04-08 | 697.00 | 720.00 | 697.00 | 710.00 | 710.00 | 42,230 |
| 2025-04-07 | 711.00 | 719.00 | 697.00 | 697.00 | 697.00 | 52,915 |
| 2025-04-04 | 699.00 | 727.00 | 691.00 | 726.00 | 726.00 | 53,889 |
| 2025-04-03 | 695.00 | 709.00 | 690.00 | 699.00 | 699.00 | 40,991 |
| 2025-04-02 | 708.00 | 722.00 | 692.00 | 695.00 | 695.00 | 43,713 |
| 2025-04-01 | 696.00 | 710.00 | 690.00 | 701.00 | 701.00 | 17,638 |
| 2025-03-31 | 704.00 | 720.00 | 685.00 | 690.00 | 690.00 | 52,160 |
| 2025-03-28 | 720.00 | 720.00 | 701.00 | 704.00 | 704.00 | 26,272 |
| 2025-03-27 | 719.00 | 720.00 | 707.00 | 720.00 | 720.00 | 34,262 |
| 2025-03-26 | 710.00 | 715.00 | 706.00 | 715.00 | 715.00 | 26,901 |
| 2025-03-25 | 715.00 | 719.00 | 705.00 | 710.00 | 710.00 | 23,305 |
| 2025-03-24 | 716.00 | 723.00 | 708.00 | 712.00 | 712.00 | 45,907 |
| 2025-03-21 | 702.00 | 720.00 | 696.00 | 716.00 | 716.00 | 52,479 |
| 2025-03-20 | 680.00 | 828.00 | 680.00 | 702.00 | 702.00 | 837,778 |
| 2025-03-19 | 713.00 | 729.00 | 705.00 | 710.00 | 710.00 | 34,407 |
| 2025-03-18 | 719.00 | 730.00 | 711.00 | 713.00 | 713.00 | 24,085 |
| 2025-03-17 | 725.00 | 736.00 | 716.00 | 719.00 | 719.00 | 22,874 |
| 2025-03-14 | 716.00 | 725.00 | 710.00 | 725.00 | 725.00 | 29,252 |
| 2025-03-13 | 738.00 | 738.00 | 707.00 | 716.00 | 716.00 | 33,450 |
| 2025-03-12 | 713.00 | 730.00 | 704.00 | 713.00 | 713.00 | 20,195 |
| 2025-03-11 | 708.00 | 715.00 | 670.00 | 713.00 | 713.00 | 44,101 |
| 2025-03-10 | 724.00 | 724.00 | 705.00 | 715.00 | 715.00 | 35,660 |
| 2025-03-07 | 722.00 | 744.00 | 700.00 | 724.00 | 724.00 | 28,491 |
| 2025-03-06 | 713.00 | 731.00 | 712.00 | 722.00 | 722.00 | 33,466 |
| 2025-03-05 | 700.00 | 725.00 | 700.00 | 712.00 | 712.00 | 36,683 |
| 2025-03-04 | 693.00 | 723.00 | 693.00 | 700.00 | 700.00 | 70,618 |
| 2025-02-28 | 746.00 | 746.00 | 693.00 | 693.00 | 693.00 | 91,366 |
| 2025-02-27 | 744.00 | 770.00 | 732.00 | 734.00 | 734.00 | 79,811 |
| 2025-02-26 | 765.00 | 770.00 | 744.00 | 744.00 | 744.00 | 65,396 |
| 2025-02-25 | 771.00 | 785.00 | 760.00 | 765.00 | 765.00 | 75,294 |
| 2025-02-24 | 780.00 | 793.00 | 754.00 | 771.00 | 771.00 | 76,908 |
| 2025-02-21 | 805.00 | 805.00 | 760.00 | 780.00 | 780.00 | 81,202 |
| 2025-02-20 | 785.00 | 804.00 | 770.00 | 780.00 | 780.00 | 73,454 |
| 2025-02-19 | 780.00 | 786.00 | 760.00 | 785.00 | 785.00 | 53,718 |
| 2025-02-18 | 755.00 | 809.00 | 755.00 | 774.00 | 774.00 | 144,447 |
| 2025-02-17 | 776.00 | 776.00 | 748.00 | 754.00 | 754.00 | 155,016 |
| 2025-02-14 | 833.00 | 834.00 | 770.00 | 776.00 | 776.00 | 309,437 |
| 2025-02-13 | 840.00 | 852.00 | 829.00 | 834.00 | 834.00 | 58,495 |
| 2025-02-12 | 851.00 | 865.00 | 830.00 | 840.00 | 840.00 | 39,082 |
| 2025-02-11 | 832.00 | 868.00 | 832.00 | 853.00 | 853.00 | 55,863 |
| 2025-02-10 | 836.00 | 839.00 | 825.00 | 831.00 | 831.00 | 57,701 |
| 2025-02-07 | 845.00 | 847.00 | 832.00 | 837.00 | 837.00 | 43,499 |
| 2025-02-06 | 867.00 | 875.00 | 838.00 | 844.00 | 844.00 | 124,837 |
| 2025-02-05 | 874.00 | 892.00 | 864.00 | 867.00 | 867.00 | 66,124 |
| 2025-02-04 | 885.00 | 885.00 | 854.00 | 874.00 | 874.00 | 305,491 |
| 2025-02-03 | 853.00 | 891.00 | 853.00 | 866.00 | 866.00 | 57,915 |
| 2025-01-31 | 903.00 | 926.00 | 862.00 | 886.00 | 886.00 | 250,382 |
| 2025-01-24 | 934.00 | 965.00 | 919.00 | 926.00 | 926.00 | 140,373 |
| 2025-01-23 | 980.00 | 992.00 | 942.00 | 942.00 | 942.00 | 228,360 |
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.