Samjin LND Co., Ltd. (KOSDAQ:054090)
South Korea · Delayed Price · Currency is KRW 827.00
-1.00 (-0.12%)
Last updated: Oct 31, 2025, 1:46 PM KST
Samjin LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 832.00 | 834.00 | 807.00 | 829.00 | - | 0.12% | 21,671 |
| Oct 30, 2025 | 850.00 | 850.00 | 806.00 | 828.00 | 828.00 | -1.66% | 116,177 |
| Oct 29, 2025 | 845.00 | 859.00 | 841.00 | 842.00 | 842.00 | -0.36% | 70,027 |
| Oct 28, 2025 | 840.00 | 859.00 | 838.00 | 845.00 | 845.00 | -1.29% | 73,190 |
| Oct 27, 2025 | 861.00 | 861.00 | 848.00 | 856.00 | 856.00 | -0.58% | 79,986 |
| Oct 24, 2025 | 847.00 | 868.00 | 844.00 | 861.00 | 861.00 | 1.29% | 83,174 |
| Oct 23, 2025 | 846.00 | 858.00 | 843.00 | 850.00 | 850.00 | 0.47% | 53,014 |
| Oct 22, 2025 | 848.00 | 868.00 | 838.00 | 846.00 | 846.00 | -0.24% | 103,221 |
| Oct 21, 2025 | 860.00 | 866.00 | 839.00 | 848.00 | 848.00 | -0.93% | 56,559 |
| Oct 20, 2025 | 854.00 | 864.00 | 848.00 | 856.00 | 856.00 | -0.35% | 41,357 |
| Oct 17, 2025 | 859.00 | 866.00 | 850.00 | 859.00 | 859.00 | -0.12% | 82,347 |
| Oct 16, 2025 | 863.00 | 867.00 | 850.00 | 860.00 | 860.00 | -0.46% | 60,968 |
| Oct 15, 2025 | 870.00 | 874.00 | 856.00 | 864.00 | 864.00 | -0.69% | 85,713 |
| Oct 14, 2025 | 844.00 | 870.00 | 830.00 | 870.00 | 870.00 | 3.08% | 52,191 |
| Oct 13, 2025 | 846.00 | 853.00 | 830.00 | 844.00 | 844.00 | -1.29% | 37,796 |
| Oct 10, 2025 | 889.00 | 889.00 | 846.00 | 855.00 | 855.00 | 0.59% | 49,470 |
| Oct 2, 2025 | 849.00 | 860.00 | 834.00 | 850.00 | 850.00 | 2.29% | 60,990 |
| Oct 1, 2025 | 844.00 | 844.00 | 826.00 | 831.00 | 831.00 | -1.54% | 16,628 |
| Sep 30, 2025 | 829.00 | 855.00 | 829.00 | 844.00 | 844.00 | 0.72% | 22,319 |
| Sep 29, 2025 | 834.00 | 845.00 | 830.00 | 838.00 | 838.00 | 0.48% | 24,525 |
| Sep 26, 2025 | 851.00 | 860.00 | 834.00 | 834.00 | 834.00 | -3.02% | 37,877 |
| Sep 25, 2025 | 855.00 | 890.00 | 839.00 | 860.00 | 860.00 | 0.58% | 54,553 |
| Sep 24, 2025 | 843.00 | 864.00 | 835.00 | 855.00 | 855.00 | 0.59% | 83,530 |
| Sep 23, 2025 | 845.00 | 855.00 | 827.00 | 850.00 | 850.00 | 0.59% | 62,633 |
| Sep 22, 2025 | 844.00 | 855.00 | 830.00 | 845.00 | 845.00 | 0.12% | 60,087 |
| Sep 19, 2025 | 827.00 | 852.00 | 825.00 | 844.00 | 844.00 | 1.08% | 52,335 |
| Sep 18, 2025 | 817.00 | 840.00 | 817.00 | 835.00 | 835.00 | 1.33% | 70,320 |
| Sep 17, 2025 | 815.00 | 827.00 | 811.00 | 824.00 | 824.00 | 1.10% | 31,784 |
| Sep 16, 2025 | 816.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.12% | 30,675 |
| Sep 15, 2025 | 809.00 | 823.00 | 803.00 | 816.00 | 816.00 | 0.87% | 56,728 |
| Sep 12, 2025 | 818.00 | 835.00 | 801.00 | 809.00 | 809.00 | -1.10% | 47,752 |
| Sep 11, 2025 | 822.00 | 840.00 | 808.00 | 818.00 | 818.00 | 0.25% | 70,028 |
| Sep 10, 2025 | 831.00 | 831.00 | 815.00 | 816.00 | 816.00 | -1.81% | 53,957 |
| Sep 9, 2025 | 865.00 | 865.00 | 830.00 | 831.00 | 831.00 | -0.60% | 20,251 |
| Sep 8, 2025 | 844.00 | 854.00 | 835.00 | 836.00 | 836.00 | -0.95% | 63,814 |
| Sep 5, 2025 | 850.00 | 851.00 | 836.00 | 844.00 | 844.00 | -0.24% | 34,183 |
| Sep 4, 2025 | 848.00 | 862.00 | 830.00 | 846.00 | 846.00 | -0.24% | 75,704 |
| Sep 3, 2025 | 835.00 | 851.00 | 828.00 | 848.00 | 848.00 | 1.56% | 38,419 |
| Sep 2, 2025 | 807.00 | 835.00 | 805.00 | 835.00 | 835.00 | 3.09% | 32,916 |
| Sep 1, 2025 | 841.00 | 841.00 | 810.00 | 810.00 | 810.00 | -2.53% | 54,777 |
| Aug 29, 2025 | 845.00 | 859.00 | 831.00 | 831.00 | 831.00 | -2.24% | 32,502 |
| Aug 28, 2025 | 837.00 | 855.00 | 828.00 | 850.00 | 850.00 | 0.59% | 35,496 |
| Aug 27, 2025 | 830.00 | 849.00 | 823.00 | 845.00 | 845.00 | 1.81% | 49,678 |
| Aug 26, 2025 | 839.00 | 839.00 | 824.00 | 830.00 | 830.00 | -2.01% | 28,931 |
| Aug 25, 2025 | 846.00 | 860.00 | 831.00 | 847.00 | 847.00 | 0.83% | 39,904 |
| Aug 22, 2025 | 861.00 | 861.00 | 839.00 | 840.00 | 840.00 | -2.44% | 60,831 |
| Aug 21, 2025 | 837.00 | 864.00 | 817.00 | 861.00 | 861.00 | 4.36% | 47,838 |
| Aug 20, 2025 | 810.00 | 825.00 | 806.00 | 825.00 | 825.00 | 0.61% | 60,835 |
| Aug 19, 2025 | 834.00 | 837.00 | 820.00 | 820.00 | 820.00 | -2.03% | 56,525 |
| Aug 18, 2025 | 863.00 | 863.00 | 835.00 | 837.00 | 837.00 | -3.01% | 50,375 |