Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,008.00 | 1,010.00 | 953.00 | 985.00 | 985.00 | 464,229 |
| 2025-01-21 | 953.00 | 1,203.00 | 932.00 | 1,022.00 | 1,022.00 | 5,452,250 |
| 2025-01-20 | 1,014.00 | 1,015.00 | 930.00 | 953.00 | 953.00 | 599,584 |
| 2025-01-17 | 915.00 | 1,137.00 | 915.00 | 1,029.00 | 1,029.00 | 7,441,918 |
| 2025-01-16 | 825.00 | 967.00 | 810.00 | 875.00 | 875.00 | 381,917 |
| 2025-01-15 | 833.00 | 842.00 | 816.00 | 822.00 | 822.00 | 59,216 |
| 2025-01-14 | 820.00 | 851.00 | 815.00 | 833.00 | 833.00 | 91,070 |
| 2025-01-13 | 827.00 | 849.00 | 806.00 | 833.00 | 833.00 | 202,617 |
| 2025-01-10 | 773.00 | 950.00 | 771.00 | 827.00 | 827.00 | 2,662,352 |
| 2025-01-09 | 775.00 | 775.00 | 767.00 | 773.00 | 773.00 | 19,387 |
| 2025-01-08 | 763.00 | 780.00 | 761.00 | 775.00 | 775.00 | 34,952 |
| 2025-01-07 | 755.00 | 765.00 | 750.00 | 763.00 | 763.00 | 26,602 |
| 2025-01-06 | 744.00 | 758.00 | 739.00 | 755.00 | 755.00 | 34,776 |
| 2025-01-03 | 726.00 | 744.00 | 726.00 | 744.00 | 744.00 | 26,240 |
| 2025-01-02 | 721.00 | 734.00 | 721.00 | 726.00 | 726.00 | 67,388 |
| 2024-12-30 | 737.00 | 740.00 | 721.00 | 721.00 | 721.00 | 62,771 |
| 2024-12-27 | 751.00 | 755.00 | 723.00 | 746.00 | 746.00 | 30,647 |
| 2024-12-26 | 759.00 | 764.00 | 748.00 | 751.00 | 751.00 | 19,940 |
| 2024-12-24 | 757.00 | 762.00 | 751.00 | 758.00 | 758.00 | 23,668 |
| 2024-12-23 | 764.00 | 764.00 | 750.00 | 759.00 | 759.00 | 28,022 |
| 2024-12-20 | 763.00 | 774.00 | 758.00 | 764.00 | 764.00 | 17,369 |
| 2024-12-19 | 755.00 | 769.00 | 748.00 | 763.00 | 763.00 | 24,259 |
| 2024-12-18 | 755.00 | 762.00 | 747.00 | 756.00 | 756.00 | 25,709 |
| 2024-12-17 | 745.00 | 772.00 | 745.00 | 753.00 | 753.00 | 57,280 |
| 2024-12-16 | 742.00 | 753.00 | 739.00 | 751.00 | 751.00 | 30,530 |
| 2024-12-13 | 727.00 | 743.00 | 725.00 | 741.00 | 741.00 | 33,029 |
| 2024-12-12 | 698.00 | 726.00 | 698.00 | 725.00 | 725.00 | 59,547 |
| 2024-12-11 | 655.00 | 711.00 | 655.00 | 698.00 | 698.00 | 102,883 |
| 2024-12-10 | 600.00 | 660.00 | 600.00 | 653.00 | 653.00 | 85,376 |
| 2024-12-09 | 665.00 | 670.00 | 600.00 | 602.00 | 602.00 | 202,175 |
| 2024-12-06 | 695.00 | 702.00 | 670.00 | 671.00 | 671.00 | 84,130 |
| 2024-12-05 | 730.00 | 745.00 | 698.00 | 698.00 | 698.00 | 101,970 |
| 2024-12-04 | 730.00 | 774.00 | 730.00 | 737.00 | 737.00 | 87,849 |
| 2024-12-03 | 755.00 | 780.00 | 745.00 | 770.00 | 770.00 | 28,908 |
| 2024-12-02 | 769.00 | 786.00 | 755.00 | 761.00 | 761.00 | 44,934 |
| 2024-11-29 | 813.00 | 819.00 | 782.00 | 782.00 | 782.00 | 33,104 |
| 2024-11-28 | 795.00 | 814.00 | 795.00 | 813.00 | 813.00 | 10,273 |
| 2024-11-27 | 799.00 | 813.00 | 799.00 | 804.00 | 804.00 | 9,649 |
| 2024-11-26 | 817.00 | 820.00 | 790.00 | 808.00 | 808.00 | 18,565 |
| 2024-11-25 | 798.00 | 823.00 | 798.00 | 817.00 | 817.00 | 59,509 |
| 2024-11-22 | 787.00 | 803.00 | 786.00 | 798.00 | 798.00 | 53,417 |
| 2024-11-21 | 800.00 | 830.00 | 795.00 | 795.00 | 795.00 | 51,878 |
| 2024-11-20 | 821.00 | 830.00 | 794.00 | 809.00 | 809.00 | 45,577 |
| 2024-11-19 | 800.00 | 863.00 | 793.00 | 831.00 | 831.00 | 63,177 |
| 2024-11-18 | 792.00 | 804.00 | 780.00 | 800.00 | 800.00 | 59,877 |
| 2024-11-15 | 800.00 | 808.00 | 788.00 | 800.00 | 800.00 | 47,301 |
| 2024-11-14 | 840.00 | 840.00 | 800.00 | 800.00 | 800.00 | 48,582 |
| 2024-11-13 | 823.00 | 858.00 | 823.00 | 838.00 | 838.00 | 35,371 |
| 2024-11-12 | 857.00 | 864.00 | 832.00 | 832.00 | 832.00 | 81,980 |
| 2024-11-11 | 908.00 | 908.00 | 863.00 | 866.00 | 866.00 | 99,829 |
| 2024-11-08 | 910.00 | 924.00 | 901.00 | 918.00 | 918.00 | 40,064 |
| 2024-11-07 | 902.00 | 925.00 | 893.00 | 919.00 | 919.00 | 22,532 |
| 2024-11-06 | 900.00 | 1,002.00 | 895.00 | 902.00 | 902.00 | 413,458 |
| 2024-11-05 | 879.00 | 899.00 | 870.00 | 891.00 | 891.00 | 94,918 |
| 2024-11-04 | 864.00 | 875.00 | 846.00 | 867.00 | 867.00 | 47,514 |
| 2024-11-01 | 872.00 | 872.00 | 856.00 | 864.00 | 864.00 | 46,424 |
| 2024-10-31 | 863.00 | 886.00 | 863.00 | 872.00 | 872.00 | 61,578 |
| 2024-10-30 | 875.00 | 878.00 | 866.00 | 866.00 | 866.00 | 27,458 |
| 2024-10-29 | 873.00 | 890.00 | 865.00 | 866.00 | 866.00 | 48,575 |
| 2024-10-28 | 862.00 | 870.00 | 857.00 | 864.00 | 864.00 | 39,211 |
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.