Samjin LND Co., Ltd. (KOSDAQ:054090)
South Korea flag South Korea · Delayed Price · Currency is KRW
840.00
-21.00 (-2.44%)
At close: Aug 22, 2025, 3:30 PM KST

Samjin LND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025861.00861.00839.00840.00--2.44%60,829
Aug 21, 2025837.00864.00817.00861.00-4.36%47,838
Aug 20, 2025810.00825.00806.00825.00-0.61%60,835
Aug 19, 2025834.00837.00820.00820.00--2.03%56,525
Aug 18, 2025863.00863.00835.00837.00--3.01%50,375
Aug 14, 2025852.00870.00845.00863.00-1.17%60,667
Aug 13, 2025852.00889.00832.00853.00-0.24%81,236
Aug 12, 2025828.00897.00827.00851.00-2.78%188,589
Aug 11, 2025840.00840.00815.00828.00--1.43%48,243
Aug 8, 2025860.00860.00800.00840.00--2.33%85,869
Aug 7, 2025844.00889.00844.00860.00-0.94%61,470
Aug 6, 2025865.00883.00849.00852.00--1.50%96,457
Aug 5, 2025850.00896.00842.00865.00-1.76%424,515
Aug 4, 2025815.00850.00814.00850.00-3.28%81,349
Aug 1, 2025843.00843.00810.00823.00--2.37%107,857
Jul 31, 2025826.00867.00826.00843.00-2.06%84,416
Jul 30, 2025803.00858.00803.00826.00-0.73%204,197
Jul 29, 2025831.00831.00804.00820.00--1.32%84,667
Jul 28, 2025851.00851.00820.00831.00--2.35%121,630
Jul 25, 2025815.00870.00815.00851.00-3.78%433,607
Jul 24, 2025824.00870.00816.00820.00--2.26%257,240
Jul 23, 2025877.00877.00815.00839.00--4.55%486,616
Jul 22, 2025847.00941.00822.00879.00-4.64%2,084,889
Jul 21, 2025885.00973.00836.00840.00--8.30%2,896,080
Jul 18, 2025773.00995.00773.00916.00-19.58%11,006,670
Jul 17, 2025762.00780.00759.00766.00-0.79%47,835
Jul 16, 2025775.00782.00756.00760.00--1.94%63,075
Jul 15, 2025775.00781.00760.00775.00--20,561
Jul 14, 2025780.00780.00752.00775.00--0.64%27,794
Jul 11, 2025776.00791.00776.00780.00--0.51%19,814
Jul 10, 2025768.00791.00760.00784.00-2.08%37,960
Jul 9, 2025770.00778.00764.00768.00--1.41%92,550
Jul 8, 2025772.00782.00772.00779.00--0.38%23,996
Jul 7, 2025783.00789.00770.00782.00--1.39%38,479
Jul 4, 2025795.00795.00786.00793.00--0.25%37,265
Jul 3, 2025786.00803.00782.00795.00-1.02%84,920
Jul 2, 2025775.00788.00766.00787.00-0.25%54,841
Jul 1, 2025772.00794.00770.00785.00-1.68%58,259
Jun 30, 2025767.00789.00763.00772.00-0.65%24,095
Jun 27, 2025767.00790.00751.00767.00--55,844
Jun 26, 2025775.00782.00760.00767.00--1.03%53,082
Jun 25, 2025774.00788.00766.00775.00--0.77%67,415
Jun 24, 2025770.00785.00770.00781.00-0.26%41,459
Jun 23, 2025787.00787.00777.00779.00--1.02%21,609
Jun 20, 2025786.00792.00775.00787.00-0.13%26,462
Jun 19, 2025787.00794.00771.00786.00--0.13%26,691
Jun 18, 2025785.00804.00785.00787.00-0.25%21,149
Jun 17, 2025795.00804.00785.00785.00--1.13%92,244
Jun 16, 2025778.00795.00769.00794.00-2.06%34,376
Jun 13, 2025822.00822.00775.00778.00--1.52%68,438