Samjin LND Co., Ltd. (KOSDAQ:054090)
South Korea flag South Korea · Delayed Price · Currency is KRW
848.00
-2.00 (-0.24%)
Last updated: Oct 10, 2025, 12:11 PM KST

Samjin LND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025849.00860.00834.00850.00850.002.29%60,990
Oct 1, 2025844.00844.00826.00831.00831.00-1.54%16,628
Sep 30, 2025829.00855.00829.00844.00844.000.72%22,319
Sep 29, 2025834.00845.00830.00838.00838.000.48%24,525
Sep 26, 2025851.00860.00834.00834.00834.00-3.02%37,877
Sep 25, 2025855.00890.00839.00860.00860.000.58%54,553
Sep 24, 2025843.00864.00835.00855.00855.000.59%83,530
Sep 23, 2025845.00855.00827.00850.00850.000.59%62,633
Sep 22, 2025844.00855.00830.00845.00845.000.12%60,087
Sep 19, 2025827.00852.00825.00844.00844.001.08%52,335
Sep 18, 2025817.00840.00817.00835.00835.001.33%70,320
Sep 17, 2025815.00827.00811.00824.00824.001.10%31,784
Sep 16, 2025816.00820.00810.00815.00815.00-0.12%30,675
Sep 15, 2025809.00823.00803.00816.00816.000.87%56,728
Sep 12, 2025818.00835.00801.00809.00809.00-1.10%47,752
Sep 11, 2025822.00840.00808.00818.00818.000.25%70,028
Sep 10, 2025831.00831.00815.00816.00816.00-1.81%53,957
Sep 9, 2025865.00865.00830.00831.00831.00-0.60%20,251
Sep 8, 2025844.00854.00835.00836.00836.00-0.95%63,814
Sep 5, 2025850.00851.00836.00844.00844.00-0.24%34,183
Sep 4, 2025848.00862.00830.00846.00846.00-0.24%75,704
Sep 3, 2025835.00851.00828.00848.00848.001.56%38,419
Sep 2, 2025807.00835.00805.00835.00835.003.09%32,916
Sep 1, 2025841.00841.00810.00810.00810.00-2.53%54,777
Aug 29, 2025845.00859.00831.00831.00831.00-2.24%32,502
Aug 28, 2025837.00855.00828.00850.00850.000.59%35,496
Aug 27, 2025830.00849.00823.00845.00845.001.81%49,678
Aug 26, 2025839.00839.00824.00830.00830.00-2.01%28,931
Aug 25, 2025846.00860.00831.00847.00847.000.83%39,904
Aug 22, 2025861.00861.00839.00840.00840.00-2.44%60,831
Aug 21, 2025837.00864.00817.00861.00861.004.36%47,838
Aug 20, 2025810.00825.00806.00825.00825.000.61%60,835
Aug 19, 2025834.00837.00820.00820.00820.00-2.03%56,525
Aug 18, 2025863.00863.00835.00837.00837.00-3.01%50,375
Aug 14, 2025852.00870.00845.00863.00863.001.17%60,667
Aug 13, 2025852.00889.00832.00853.00853.000.24%81,236
Aug 12, 2025828.00897.00827.00851.00851.002.78%188,589
Aug 11, 2025840.00840.00815.00828.00828.00-1.43%48,243
Aug 8, 2025860.00860.00800.00840.00840.00-2.33%85,869
Aug 7, 2025844.00889.00844.00860.00860.000.94%61,470
Aug 6, 2025865.00883.00849.00852.00852.00-1.50%96,457
Aug 5, 2025850.00896.00842.00865.00865.001.76%424,515
Aug 4, 2025815.00850.00814.00850.00850.003.28%81,349
Aug 1, 2025843.00843.00810.00823.00823.00-2.37%107,857
Jul 31, 2025826.00867.00826.00843.00843.002.06%84,416
Jul 30, 2025803.00858.00803.00826.00826.000.73%204,197
Jul 29, 2025831.00831.00804.00820.00820.00-1.32%84,667
Jul 28, 2025851.00851.00820.00831.00831.00-2.35%121,630
Jul 25, 2025815.00870.00815.00851.00851.003.78%433,607
Jul 24, 2025824.00870.00816.00820.00820.00-2.26%257,240