Samjin LND Co., Ltd. (KOSDAQ:054090)
South Korea · Delayed Price · Currency is KRW 1,030.00
+13.00 (1.28%)
At close: Sep 3, 2026
Samjin LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,040.00 | 1,165.00 | 1,000.00 | 1,012.00 | 1,012.00 | -1.75% | 1,166,626 |
| Sep 3, 2026 | 1,018.00 | 1,090.00 | 1,018.00 | 1,030.00 | 1,030.00 | 1.28% | 198,161 |
| Sep 2, 2026 | 1,000.00 | 1,040.00 | 992.00 | 1,017.00 | 1,017.00 | 1.70% | 145,526 |
| Sep 1, 2026 | 983.00 | 1,010.00 | 965.00 | 1,000.00 | 1,000.00 | 1.01% | 41,080 |
| Aug 31, 2026 | 995.00 | 997.00 | 962.00 | 990.00 | 990.00 | -0.50% | 55,745 |
| Aug 28, 2026 | 984.00 | 998.00 | 952.00 | 995.00 | 995.00 | 2.16% | 60,603 |
| Aug 27, 2026 | 957.00 | 984.00 | 955.00 | 974.00 | 974.00 | 2.74% | 37,851 |
| Aug 26, 2026 | 998.00 | 998.00 | 945.00 | 948.00 | 948.00 | -4.24% | 56,505 |
| Aug 25, 2026 | 986.00 | 990.00 | 941.00 | 990.00 | 990.00 | 1.02% | 52,822 |
| Aug 24, 2026 | 975.00 | 987.00 | 907.00 | 980.00 | 980.00 | 2.51% | 51,954 |
| Aug 21, 2026 | 968.00 | 969.00 | 938.00 | 956.00 | 956.00 | -0.21% | 30,378 |
| Aug 20, 2026 | 941.00 | 966.00 | 917.00 | 958.00 | 958.00 | 1.05% | 49,577 |
| Aug 19, 2026 | 931.00 | 958.00 | 918.00 | 948.00 | 948.00 | -1.04% | 28,373 |
| Aug 18, 2026 | 972.00 | 972.00 | 910.00 | 958.00 | 958.00 | 0.52% | 79,599 |
| Aug 14, 2026 | 999.00 | 1,003.00 | 949.00 | 953.00 | 953.00 | -6.29% | 235,062 |
| Aug 13, 2026 | 1,021.00 | 1,036.00 | 957.00 | 1,017.00 | 1,017.00 | 0.20% | 196,438 |
| Aug 12, 2026 | 967.00 | 1,028.00 | 965.00 | 1,015.00 | 1,015.00 | 5.18% | 209,998 |
| Aug 11, 2026 | 990.00 | 990.00 | 950.00 | 965.00 | 965.00 | 0.31% | 94,687 |
| Aug 10, 2026 | 956.00 | 962.00 | 900.00 | 962.00 | 962.00 | 2.34% | 105,719 |
| Aug 7, 2026 | 920.00 | 952.00 | 911.00 | 940.00 | 940.00 | 2.73% | 57,059 |
| Aug 6, 2026 | 959.00 | 959.00 | 894.00 | 915.00 | 915.00 | -4.69% | 61,159 |
| Aug 5, 2026 | 967.00 | 989.00 | 923.00 | 960.00 | 960.00 | -2.34% | 69,932 |
| Aug 4, 2026 | 978.00 | 984.00 | 950.00 | 983.00 | 983.00 | - | 90,553 |
| Aug 3, 2026 | 1,012.00 | 1,012.00 | 950.00 | 983.00 | 983.00 | -4.56% | 81,290 |
| Jul 31, 2026 | 865.00 | 1,031.00 | 865.00 | 1,030.00 | 1,030.00 | 19.08% | 156,046 |
| Jul 30, 2026 | 876.00 | 907.00 | 861.00 | 865.00 | 865.00 | -4.74% | 84,202 |
| Jul 29, 2026 | 935.00 | 942.00 | 861.00 | 908.00 | 908.00 | -4.32% | 131,758 |
| Jul 28, 2026 | 951.00 | 951.00 | 906.00 | 949.00 | 949.00 | -0.21% | 72,549 |
| Jul 27, 2026 | 912.00 | 960.00 | 902.00 | 951.00 | 951.00 | 4.51% | 119,905 |
| Jul 24, 2026 | 909.00 | 927.00 | 900.00 | 910.00 | 910.00 | 0.11% | 45,748 |
| Jul 23, 2026 | 899.00 | 918.00 | 892.00 | 909.00 | 909.00 | 2.13% | 38,488 |
| Jul 22, 2026 | 909.00 | 939.00 | 890.00 | 890.00 | 890.00 | - | 66,556 |
| Jul 21, 2026 | 890.00 | 925.00 | 877.00 | 890.00 | 890.00 | -0.89% | 49,737 |
| Jul 20, 2026 | 931.00 | 931.00 | 890.00 | 898.00 | 898.00 | -4.16% | 66,012 |
| Jul 16, 2026 | 927.00 | 946.00 | 912.00 | 937.00 | 937.00 | 1.08% | 53,930 |
| Jul 15, 2026 | 891.00 | 939.00 | 880.00 | 927.00 | 927.00 | 4.04% | 86,361 |
| Jul 14, 2026 | 888.00 | 940.00 | 836.00 | 891.00 | 891.00 | -0.78% | 76,492 |
| Jul 13, 2026 | 939.00 | 974.00 | 898.00 | 898.00 | 898.00 | -4.37% | 106,586 |
| Jul 10, 2026 | 917.00 | 946.00 | 891.00 | 939.00 | 939.00 | 2.40% | 81,284 |
| Jul 9, 2026 | 890.00 | 923.00 | 867.00 | 917.00 | 917.00 | 3.38% | 62,429 |
| Jul 8, 2026 | 979.00 | 979.00 | 872.00 | 887.00 | 887.00 | -9.40% | 274,921 |
| Jul 7, 2026 | 992.00 | 1,006.00 | 964.00 | 979.00 | 979.00 | -0.31% | 167,007 |
| Jul 6, 2026 | 976.00 | 994.00 | 953.00 | 982.00 | 982.00 | 0.61% | 130,448 |
| Jul 3, 2026 | 955.00 | 983.00 | 922.00 | 976.00 | 976.00 | 2.20% | 152,879 |
| Jul 2, 2026 | 1,004.00 | 1,012.00 | 931.00 | 955.00 | 955.00 | -5.73% | 204,500 |
| Jul 1, 2026 | 1,062.00 | 1,062.00 | 983.00 | 1,013.00 | 1,013.00 | -1.17% | 297,080 |
| Jun 30, 2026 | 977.00 | 1,064.00 | 977.00 | 1,025.00 | 1,025.00 | 5.13% | 485,564 |
| Jun 29, 2026 | 902.00 | 1,040.00 | 900.00 | 975.00 | 975.00 | 8.21% | 387,508 |
| Jun 26, 2026 | 945.00 | 966.00 | 851.00 | 901.00 | 901.00 | -4.66% | 294,462 |
| Jun 25, 2026 | 896.00 | 962.00 | 866.00 | 945.00 | 945.00 | 5.47% | 202,321 |