Samjin LND Co., Ltd. (KOSDAQ:054090)
South Korea · Delayed Price · Currency is KRW 795.00
-6.00 (-0.75%)
At close: Feb 5, 2026
Samjin LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 794.00 | 807.00 | 789.00 | 795.00 | 795.00 | -0.75% | 115,792 |
| Feb 4, 2026 | 776.00 | 804.00 | 772.00 | 801.00 | 801.00 | 3.89% | 88,163 |
| Feb 3, 2026 | 780.00 | 809.00 | 771.00 | 771.00 | 771.00 | -0.90% | 147,123 |
| Feb 2, 2026 | 800.00 | 864.00 | 778.00 | 778.00 | 778.00 | -2.75% | 176,027 |
| Jan 30, 2026 | 799.00 | 815.00 | 795.00 | 800.00 | 800.00 | -1.60% | 98,393 |
| Jan 29, 2026 | 792.00 | 815.00 | 792.00 | 813.00 | 813.00 | 2.78% | 111,906 |
| Jan 28, 2026 | 800.00 | 810.00 | 790.00 | 791.00 | 791.00 | -1.00% | 102,347 |
| Jan 27, 2026 | 798.00 | 803.00 | 795.00 | 799.00 | 799.00 | 0.38% | 104,849 |
| Jan 26, 2026 | 798.00 | 804.00 | 789.00 | 796.00 | 796.00 | - | 94,515 |
| Jan 23, 2026 | 810.00 | 826.00 | 790.00 | 796.00 | 796.00 | -0.50% | 115,311 |
| Jan 22, 2026 | 800.00 | 804.00 | 791.00 | 800.00 | 800.00 | - | 98,062 |
| Jan 21, 2026 | 800.00 | 809.00 | 790.00 | 800.00 | 800.00 | -0.62% | 63,636 |
| Jan 20, 2026 | 796.00 | 818.00 | 790.00 | 805.00 | 805.00 | 1.13% | 102,605 |
| Jan 19, 2026 | 810.00 | 810.00 | 791.00 | 796.00 | 796.00 | -1.73% | 52,631 |
| Jan 16, 2026 | 817.00 | 818.00 | 797.00 | 810.00 | 810.00 | -0.25% | 48,355 |
| Jan 15, 2026 | 824.00 | 825.00 | 808.00 | 812.00 | 812.00 | -1.46% | 36,143 |
| Jan 14, 2026 | 824.00 | 825.00 | 807.00 | 824.00 | 824.00 | - | 47,490 |
| Jan 13, 2026 | 814.00 | 827.00 | 814.00 | 824.00 | 824.00 | 1.23% | 49,482 |
| Jan 12, 2026 | 812.00 | 829.00 | 808.00 | 814.00 | 814.00 | 0.74% | 39,396 |
| Jan 9, 2026 | 806.00 | 830.00 | 806.00 | 808.00 | 808.00 | 0.25% | 28,302 |
| Jan 8, 2026 | 824.00 | 833.00 | 806.00 | 806.00 | 806.00 | -2.18% | 42,778 |
| Jan 7, 2026 | 820.00 | 830.00 | 810.00 | 824.00 | 824.00 | 0.49% | 60,420 |
| Jan 6, 2026 | 833.00 | 833.00 | 809.00 | 820.00 | 820.00 | -1.68% | 43,725 |
| Jan 5, 2026 | 821.00 | 843.00 | 814.00 | 834.00 | 834.00 | 1.58% | 76,566 |
| Jan 2, 2026 | 804.00 | 836.00 | 804.00 | 821.00 | 821.00 | 2.11% | 65,352 |
| Dec 30, 2025 | 804.00 | 809.00 | 794.00 | 804.00 | 804.00 | -1.11% | 53,291 |
| Dec 29, 2025 | 825.00 | 837.00 | 812.00 | 813.00 | 813.00 | -0.97% | 21,638 |
| Dec 26, 2025 | 824.00 | 840.00 | 821.00 | 821.00 | 821.00 | -1.44% | 33,182 |
| Dec 24, 2025 | 824.00 | 834.00 | 821.00 | 833.00 | 833.00 | - | 34,997 |
| Dec 23, 2025 | 821.00 | 839.00 | 810.00 | 833.00 | 833.00 | 0.60% | 68,058 |
| Dec 22, 2025 | 825.00 | 834.00 | 819.00 | 828.00 | 828.00 | 1.10% | 30,690 |
| Dec 19, 2025 | 816.00 | 820.00 | 805.00 | 819.00 | 819.00 | -0.24% | 38,417 |
| Dec 18, 2025 | 826.00 | 826.00 | 807.00 | 821.00 | 821.00 | -0.73% | 41,885 |
| Dec 17, 2025 | 821.00 | 829.00 | 807.00 | 827.00 | 827.00 | 0.73% | 51,435 |
| Dec 16, 2025 | 820.00 | 825.00 | 807.00 | 821.00 | 821.00 | 0.74% | 24,846 |
| Dec 15, 2025 | 820.00 | 825.00 | 790.00 | 815.00 | 815.00 | -0.97% | 58,778 |
| Dec 12, 2025 | 815.00 | 843.00 | 813.00 | 823.00 | 823.00 | 0.37% | 30,116 |
| Dec 11, 2025 | 820.00 | 832.00 | 818.00 | 820.00 | 820.00 | -1.44% | 53,464 |
| Dec 10, 2025 | 822.00 | 859.00 | 820.00 | 832.00 | 832.00 | 1.59% | 34,227 |
| Dec 9, 2025 | 824.00 | 833.00 | 807.00 | 819.00 | 819.00 | -0.61% | 36,163 |
| Dec 8, 2025 | 810.00 | 829.00 | 804.00 | 824.00 | 824.00 | 0.12% | 72,393 |
| Dec 5, 2025 | 821.00 | 830.00 | 810.00 | 823.00 | 823.00 | -0.84% | 27,369 |
| Dec 4, 2025 | 823.00 | 830.00 | 815.00 | 830.00 | 830.00 | 0.73% | 24,433 |
| Dec 3, 2025 | 822.00 | 834.00 | 811.00 | 824.00 | 824.00 | 0.24% | 44,034 |
| Dec 2, 2025 | 823.00 | 833.00 | 805.00 | 822.00 | 822.00 | 0.24% | 37,347 |
| Dec 1, 2025 | 805.00 | 834.00 | 805.00 | 820.00 | 820.00 | 1.86% | 52,619 |
| Nov 28, 2025 | 800.00 | 806.00 | 797.00 | 805.00 | 805.00 | 0.63% | 26,826 |
| Nov 27, 2025 | 800.00 | 810.00 | 788.00 | 800.00 | 800.00 | - | 26,222 |
| Nov 26, 2025 | 771.00 | 832.00 | 770.00 | 800.00 | 800.00 | 3.90% | 70,789 |
| Nov 25, 2025 | 788.00 | 795.00 | 769.00 | 770.00 | 770.00 | -3.14% | 64,456 |