Samjin LND Co., Ltd. (KOSDAQ:054090)
South Korea · Delayed Price · Currency is KRW 1,035.00
-16.00 (-1.52%)
At close: May 20, 2026
Samjin LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,051.00 | 1,057.00 | 1,006.00 | 1,035.00 | 1,035.00 | -1.52% | 166,833 |
| May 19, 2026 | 1,040.00 | 1,075.00 | 1,020.00 | 1,051.00 | 1,051.00 | 1.55% | 261,810 |
| May 18, 2026 | 1,025.00 | 1,060.00 | 991.00 | 1,035.00 | 1,035.00 | 0.98% | 254,952 |
| May 15, 2026 | 1,100.00 | 1,112.00 | 1,017.00 | 1,025.00 | 1,025.00 | -6.82% | 399,681 |
| May 14, 2026 | 1,116.00 | 1,132.00 | 1,052.00 | 1,100.00 | 1,100.00 | -1.35% | 161,863 |
| May 13, 2026 | 1,104.00 | 1,122.00 | 1,050.00 | 1,115.00 | 1,115.00 | 1.27% | 571,556 |
| May 12, 2026 | 1,110.00 | 1,166.00 | 1,080.00 | 1,101.00 | 1,101.00 | -3.25% | 385,270 |
| May 11, 2026 | 1,227.00 | 1,227.00 | 1,126.00 | 1,138.00 | 1,138.00 | -2.90% | 463,400 |
| May 8, 2026 | 1,127.00 | 1,179.00 | 1,112.00 | 1,172.00 | 1,172.00 | 4.18% | 425,539 |
| May 7, 2026 | 1,125.00 | 1,163.00 | 1,108.00 | 1,125.00 | 1,125.00 | 0.09% | 237,801 |
| May 6, 2026 | 1,146.00 | 1,146.00 | 1,106.00 | 1,124.00 | 1,124.00 | 0.54% | 369,893 |
| May 4, 2026 | 1,131.00 | 1,158.00 | 1,096.00 | 1,118.00 | 1,118.00 | -1.76% | 325,266 |
| Apr 30, 2026 | 1,167.00 | 1,182.00 | 1,112.00 | 1,138.00 | 1,138.00 | -2.49% | 436,587 |
| Apr 29, 2026 | 1,185.00 | 1,204.00 | 1,155.00 | 1,167.00 | 1,167.00 | -1.52% | 400,513 |
| Apr 28, 2026 | 1,196.00 | 1,240.00 | 1,179.00 | 1,185.00 | 1,185.00 | -0.92% | 546,928 |
| Apr 27, 2026 | 1,246.00 | 1,270.00 | 1,179.00 | 1,196.00 | 1,196.00 | -1.73% | 685,530 |
| Apr 24, 2026 | 1,254.00 | 1,277.00 | 1,186.00 | 1,217.00 | 1,217.00 | -2.48% | 724,634 |
| Apr 23, 2026 | 1,337.00 | 1,349.00 | 1,241.00 | 1,248.00 | 1,248.00 | -6.17% | 907,834 |
| Apr 22, 2026 | 1,368.00 | 1,500.00 | 1,270.00 | 1,330.00 | 1,330.00 | 3.99% | 2,807,820 |
| Apr 21, 2026 | 1,330.00 | 1,341.00 | 1,200.00 | 1,279.00 | 1,279.00 | -3.54% | 1,933,552 |
| Apr 20, 2026 | 1,150.00 | 1,450.00 | 1,119.00 | 1,326.00 | 1,326.00 | 18.60% | 10,774,810 |
| Apr 17, 2026 | 1,087.00 | 1,176.00 | 1,040.00 | 1,118.00 | 1,118.00 | 4.29% | 929,967 |
| Apr 16, 2026 | 1,056.00 | 1,077.00 | 1,022.00 | 1,072.00 | 1,072.00 | 2.29% | 465,391 |
| Apr 15, 2026 | 1,038.00 | 1,052.00 | 1,015.00 | 1,048.00 | 1,048.00 | 0.96% | 304,394 |
| Apr 14, 2026 | 1,056.00 | 1,093.00 | 1,028.00 | 1,038.00 | 1,038.00 | -1.52% | 547,254 |
| Apr 13, 2026 | 1,040.00 | 1,078.00 | 1,003.00 | 1,054.00 | 1,054.00 | -0.19% | 482,477 |
| Apr 10, 2026 | 1,075.00 | 1,076.00 | 1,032.00 | 1,056.00 | 1,056.00 | -1.86% | 457,250 |
| Apr 9, 2026 | 1,111.00 | 1,175.00 | 1,043.00 | 1,076.00 | 1,076.00 | -0.37% | 992,761 |
| Apr 8, 2026 | 1,076.00 | 1,142.00 | 1,026.00 | 1,080.00 | 1,080.00 | 3.85% | 974,209 |
| Apr 7, 2026 | 991.00 | 1,163.00 | 991.00 | 1,040.00 | 1,040.00 | 5.05% | 3,208,368 |
| Apr 6, 2026 | 1,041.00 | 1,059.00 | 980.00 | 990.00 | 990.00 | -4.90% | 486,245 |
| Apr 3, 2026 | 1,019.00 | 1,052.00 | 975.00 | 1,041.00 | 1,041.00 | 3.58% | 628,797 |
| Apr 2, 2026 | 1,054.00 | 1,106.00 | 960.00 | 1,005.00 | 1,005.00 | -3.92% | 1,301,777 |
| Apr 1, 2026 | 1,071.00 | 1,118.00 | 989.00 | 1,046.00 | 1,046.00 | 0.58% | 2,052,267 |
| Mar 31, 2026 | 1,393.00 | 1,394.00 | 1,030.00 | 1,040.00 | 1,040.00 | -18.24% | 7,856,538 |
| Mar 30, 2026 | 976.00 | 1,272.00 | 912.00 | 1,272.00 | 1,272.00 | 29.93% | 5,887,317 |
| Mar 27, 2026 | 823.00 | 990.00 | 809.00 | 979.00 | 979.00 | 17.95% | 2,319,895 |
| Mar 26, 2026 | 869.00 | 898.00 | 812.00 | 830.00 | 830.00 | -3.71% | 272,052 |
| Mar 25, 2026 | 814.00 | 949.00 | 814.00 | 862.00 | 862.00 | 6.03% | 1,827,896 |
| Mar 24, 2026 | 789.00 | 820.00 | 785.00 | 813.00 | 813.00 | 4.10% | 199,590 |
| Mar 23, 2026 | 778.00 | 828.00 | 759.00 | 781.00 | 781.00 | -0.13% | 274,128 |
| Mar 20, 2026 | 760.00 | 790.00 | 760.00 | 782.00 | 782.00 | 2.89% | 218,633 |
| Mar 19, 2026 | 770.00 | 799.00 | 740.00 | 760.00 | 760.00 | -1.30% | 189,615 |
| Mar 18, 2026 | 795.00 | 855.00 | 740.00 | 770.00 | 770.00 | -0.65% | 1,115,830 |
| Mar 17, 2026 | 811.00 | 994.00 | 768.00 | 775.00 | 775.00 | 1.31% | 7,359,619 |
| Mar 16, 2026 | 778.00 | 809.00 | 765.00 | 765.00 | 765.00 | -1.67% | 79,539 |
| Mar 13, 2026 | 751.00 | 798.00 | 727.00 | 778.00 | 778.00 | 4.15% | 163,413 |
| Mar 12, 2026 | 714.00 | 764.00 | 708.00 | 747.00 | 747.00 | 5.51% | 102,935 |
| Mar 11, 2026 | 701.00 | 763.00 | 701.00 | 708.00 | 708.00 | 1.00% | 87,221 |
| Mar 10, 2026 | 687.00 | 739.00 | 678.00 | 701.00 | 701.00 | 2.49% | 75,108 |