Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 862.00 | 870.00 | 857.00 | 864.00 | 864.00 | 39,211 |
| 2024-10-25 | 881.00 | 888.00 | 851.00 | 862.00 | 862.00 | 125,582 |
| 2024-10-24 | 910.00 | 915.00 | 875.00 | 875.00 | 875.00 | 98,386 |
| 2024-10-23 | 920.00 | 920.00 | 895.00 | 905.00 | 905.00 | 65,235 |
| 2024-10-22 | 945.00 | 960.00 | 898.00 | 915.00 | 915.00 | 163,716 |
| 2024-10-21 | 955.00 | 973.00 | 950.00 | 960.00 | 960.00 | 40,810 |
| 2024-10-18 | 955.00 | 975.00 | 944.00 | 974.00 | 974.00 | 64,016 |
| 2024-10-17 | 1,020.00 | 1,020.00 | 953.00 | 958.00 | 958.00 | 145,519 |
| 2024-10-16 | 1,013.00 | 1,019.00 | 1,005.00 | 1,005.00 | 1,005.00 | 31,986 |
| 2024-10-15 | 1,013.00 | 1,021.00 | 1,003.00 | 1,013.00 | 1,013.00 | 31,986 |
| 2024-10-14 | 1,032.00 | 1,032.00 | 1,015.00 | 1,015.00 | 1,015.00 | 31,116 |
| 2024-10-11 | 1,034.00 | 1,034.00 | 1,023.00 | 1,027.00 | 1,027.00 | 13,065 |
| 2024-10-10 | 1,029.00 | 1,032.00 | 1,019.00 | 1,025.00 | 1,025.00 | 16,349 |
| 2024-10-08 | 1,031.00 | 1,035.00 | 1,015.00 | 1,029.00 | 1,029.00 | 24,294 |
| 2024-10-07 | 1,033.00 | 1,051.00 | 1,016.00 | 1,035.00 | 1,035.00 | 55,799 |
| 2024-10-04 | 1,042.00 | 1,051.00 | 1,017.00 | 1,017.00 | 1,017.00 | 32,069 |
| 2024-10-02 | 1,054.00 | 1,054.00 | 1,028.00 | 1,041.00 | 1,041.00 | 25,531 |
| 2024-09-30 | 1,084.00 | 1,084.00 | 1,048.00 | 1,053.00 | 1,053.00 | 47,988 |
| 2024-09-27 | 1,043.00 | 1,089.00 | 1,043.00 | 1,084.00 | 1,084.00 | 65,869 |
| 2024-09-26 | 1,032.00 | 1,049.00 | 1,032.00 | 1,043.00 | 1,043.00 | 29,135 |
| 2024-09-25 | 1,019.00 | 1,040.00 | 1,015.00 | 1,032.00 | 1,032.00 | 84,851 |
| 2024-09-24 | 1,004.00 | 1,022.00 | 1,002.00 | 1,022.00 | 1,022.00 | 46,653 |
| 2024-09-23 | 1,011.00 | 1,019.00 | 999.00 | 1,006.00 | 1,006.00 | 33,565 |
| 2024-09-20 | 1,008.00 | 1,012.00 | 999.00 | 1,010.00 | 1,010.00 | 43,166 |
| 2024-09-19 | 1,010.00 | 1,011.00 | 985.00 | 999.00 | 999.00 | 59,049 |
| 2024-09-13 | 1,000.00 | 1,015.00 | 1,000.00 | 1,008.00 | 1,008.00 | 33,256 |
| 2024-09-12 | 982.00 | 1,014.00 | 982.00 | 1,000.00 | 1,000.00 | 53,865 |
| 2024-09-11 | 969.00 | 1,006.00 | 966.00 | 981.00 | 981.00 | 112,158 |
| 2024-09-10 | 1,008.00 | 1,019.00 | 951.00 | 969.00 | 969.00 | 92,844 |
| 2024-09-09 | 1,005.00 | 1,017.00 | 999.00 | 1,010.00 | 1,010.00 | 58,262 |
| 2024-09-06 | 1,036.00 | 1,042.00 | 1,005.00 | 1,017.00 | 1,017.00 | 112,328 |
| 2024-09-05 | 1,048.00 | 1,055.00 | 1,025.00 | 1,047.00 | 1,047.00 | 57,749 |
| 2024-09-04 | 1,090.00 | 1,090.00 | 1,047.00 | 1,048.00 | 1,048.00 | 86,700 |
| 2024-09-03 | 1,095.00 | 1,104.00 | 1,092.00 | 1,098.00 | 1,098.00 | 28,804 |
| 2024-09-02 | 1,089.00 | 1,100.00 | 1,081.00 | 1,095.00 | 1,095.00 | 38,137 |
| 2024-08-30 | 1,085.00 | 1,108.00 | 1,082.00 | 1,088.00 | 1,088.00 | 51,880 |
| 2024-08-29 | 1,085.00 | 1,108.00 | 1,080.00 | 1,090.00 | 1,090.00 | 74,687 |
| 2024-08-28 | 1,096.00 | 1,099.00 | 1,082.00 | 1,082.00 | 1,082.00 | 45,948 |
| 2024-08-27 | 1,106.00 | 1,106.00 | 1,082.00 | 1,096.00 | 1,096.00 | 53,811 |
| 2024-08-26 | 1,107.00 | 1,122.00 | 1,106.00 | 1,108.00 | 1,108.00 | 45,011 |
| 2024-08-23 | 1,110.00 | 1,113.00 | 1,098.00 | 1,107.00 | 1,107.00 | 55,351 |
| 2024-08-22 | 1,124.00 | 1,140.00 | 1,112.00 | 1,113.00 | 1,113.00 | 50,689 |
| 2024-08-21 | 1,130.00 | 1,144.00 | 1,125.00 | 1,130.00 | 1,130.00 | 33,058 |
| 2024-08-20 | 1,131.00 | 1,146.00 | 1,121.00 | 1,139.00 | 1,139.00 | 90,869 |
| 2024-08-19 | 1,170.00 | 1,183.00 | 1,122.00 | 1,132.00 | 1,132.00 | 110,943 |
| 2024-08-16 | 1,191.00 | 1,198.00 | 1,163.00 | 1,170.00 | 1,170.00 | 35,814 |
| 2024-08-14 | 1,171.00 | 1,197.00 | 1,171.00 | 1,194.00 | 1,194.00 | 49,541 |
| 2024-08-13 | 1,172.00 | 1,173.00 | 1,125.00 | 1,171.00 | 1,171.00 | 41,777 |
| 2024-08-12 | 1,146.00 | 1,172.00 | 1,146.00 | 1,170.00 | 1,170.00 | 36,211 |
| 2024-08-09 | 1,121.00 | 1,147.00 | 1,121.00 | 1,146.00 | 1,146.00 | 45,884 |
| 2024-08-08 | 1,124.00 | 1,124.00 | 1,080.00 | 1,119.00 | 1,119.00 | 77,861 |
| 2024-08-07 | 1,119.00 | 1,126.00 | 1,102.00 | 1,119.00 | 1,119.00 | 127,881 |
| 2024-08-06 | 1,011.00 | 1,135.00 | 1,011.00 | 1,119.00 | 1,119.00 | 238,173 |
| 2024-08-05 | 1,278.00 | 1,281.00 | 1,070.00 | 1,079.00 | 1,079.00 | 449,759 |
| 2024-08-02 | 1,335.00 | 1,335.00 | 1,275.00 | 1,281.00 | 1,281.00 | 123,483 |
| 2024-08-01 | 1,323.00 | 1,343.00 | 1,315.00 | 1,343.00 | 1,343.00 | 46,869 |
| 2024-07-31 | 1,354.00 | 1,369.00 | 1,290.00 | 1,310.00 | 1,310.00 | 181,671 |
| 2024-07-30 | 1,394.00 | 1,394.00 | 1,361.00 | 1,368.00 | 1,368.00 | 127,223 |
| 2024-07-29 | 1,387.00 | 1,395.00 | 1,369.00 | 1,388.00 | 1,388.00 | 123,947 |
| 2024-07-26 | 1,390.00 | 1,408.00 | 1,363.00 | 1,388.00 | 1,388.00 | 122,904 |
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.