Samjin LND Co., Ltd. (KOSDAQ:054090)
South Korea · Delayed Price · Currency is KRW 831.00
-16.00 (-1.89%)
At close: Nov 9, 2026
Samjin LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 847.00 | 847.00 | 805.00 | 831.00 | 831.00 | -1.89% | 69,593 |
| Nov 6, 2026 | 868.00 | 915.00 | 795.00 | 847.00 | 847.00 | -2.87% | 67,056 |
| Nov 5, 2026 | 900.00 | 920.00 | 859.00 | 872.00 | 872.00 | -3.11% | 60,165 |
| Nov 4, 2026 | 904.00 | 904.00 | 870.00 | 900.00 | 900.00 | 1.35% | 34,555 |
| Nov 3, 2026 | 910.00 | 910.00 | 865.00 | 888.00 | 888.00 | -0.67% | 33,320 |
| Nov 2, 2026 | 890.00 | 914.00 | 875.00 | 894.00 | 894.00 | 0.45% | 19,283 |
| Oct 30, 2026 | 877.00 | 931.00 | 862.00 | 890.00 | 890.00 | -3.37% | 23,617 |
| Oct 29, 2026 | 922.00 | 933.00 | 872.00 | 921.00 | 921.00 | -0.11% | 55,548 |
| Oct 28, 2026 | 903.00 | 927.00 | 876.00 | 922.00 | 922.00 | 3.71% | 54,649 |
| Oct 27, 2026 | 899.00 | 899.00 | 860.00 | 889.00 | 889.00 | 1.48% | 64,044 |
| Oct 26, 2026 | 968.00 | 968.00 | 872.00 | 876.00 | 876.00 | -3.63% | 61,582 |
| Oct 23, 2026 | 928.00 | 960.00 | 890.00 | 909.00 | 909.00 | -2.36% | 61,020 |
| Oct 22, 2026 | 980.00 | 998.00 | 916.00 | 931.00 | 931.00 | -3.02% | 80,968 |
| Oct 21, 2026 | 970.00 | 984.00 | 930.00 | 960.00 | 960.00 | -1.03% | 52,918 |
| Oct 20, 2026 | 951.00 | 981.00 | 930.00 | 970.00 | 970.00 | -1.42% | 59,416 |
| Oct 19, 2026 | 967.00 | 1,000.00 | 923.00 | 984.00 | 984.00 | 1.65% | 73,965 |
| Oct 16, 2026 | 910.00 | 996.00 | 910.00 | 968.00 | 968.00 | 0.83% | 15,677 |
| Oct 15, 2026 | 1,000.00 | 1,000.00 | 920.00 | 960.00 | 960.00 | -4.00% | 127,954 |
| Oct 14, 2026 | 990.00 | 1,020.00 | 956.00 | 1,000.00 | 1,000.00 | 0.60% | 86,543 |
| Oct 13, 2026 | 990.00 | 1,007.00 | 955.00 | 994.00 | 994.00 | -1.29% | 56,913 |
| Oct 12, 2026 | 1,013.00 | 1,029.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.10% | 30,323 |
| Oct 8, 2026 | 1,009.00 | 1,017.00 | 986.00 | 1,008.00 | 1,008.00 | - | 23,234 |
| Oct 7, 2026 | 1,016.00 | 1,016.00 | 981.00 | 1,008.00 | 1,008.00 | 0.60% | 84,566 |
| Oct 6, 2026 | 1,000.00 | 1,020.00 | 989.00 | 1,002.00 | 1,002.00 | 0.20% | 26,846 |
| Oct 2, 2026 | 996.00 | 1,013.00 | 977.00 | 1,000.00 | 1,000.00 | -0.20% | 22,561 |
| Oct 1, 2026 | 994.00 | 1,017.00 | 960.00 | 1,002.00 | 1,002.00 | -0.10% | 76,338 |
| Sep 30, 2026 | 1,012.00 | 1,031.00 | 980.00 | 1,003.00 | 1,003.00 | 0.30% | 26,145 |
| Sep 29, 2026 | 1,006.00 | 1,014.00 | 983.00 | 1,000.00 | 1,000.00 | -0.60% | 58,462 |
| Sep 28, 2026 | 1,030.00 | 1,030.00 | 995.00 | 1,006.00 | 1,006.00 | 0.20% | 62,648 |
| Sep 23, 2026 | 1,023.00 | 1,023.00 | 990.00 | 1,004.00 | 1,004.00 | -1.86% | 56,910 |
| Sep 22, 2026 | 1,029.00 | 1,043.00 | 997.00 | 1,023.00 | 1,023.00 | -0.39% | 98,313 |
| Sep 21, 2026 | 1,048.00 | 1,048.00 | 1,012.00 | 1,027.00 | 1,027.00 | -0.29% | 44,565 |
| Sep 18, 2026 | 1,039.00 | 1,039.00 | 1,001.00 | 1,030.00 | 1,030.00 | 0.49% | 77,473 |
| Sep 17, 2026 | 1,000.00 | 1,051.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.38% | 31,690 |
| Sep 16, 2026 | 1,037.00 | 1,037.00 | 1,000.00 | 1,011.00 | 1,011.00 | -2.51% | 85,954 |
| Sep 15, 2026 | 1,038.00 | 1,051.00 | 1,022.00 | 1,037.00 | 1,037.00 | -0.10% | 57,595 |
| Sep 14, 2026 | 1,051.00 | 1,062.00 | 1,020.00 | 1,038.00 | 1,038.00 | -1.24% | 102,550 |
| Sep 11, 2026 | 1,050.00 | 1,077.00 | 1,039.00 | 1,051.00 | 1,051.00 | -0.85% | 63,717 |
| Sep 10, 2026 | 1,049.00 | 1,082.00 | 1,010.00 | 1,060.00 | 1,060.00 | 0.95% | 160,934 |
| Sep 9, 2026 | 1,046.00 | 1,058.00 | 1,029.00 | 1,050.00 | 1,050.00 | 0.48% | 97,029 |
| Sep 8, 2026 | 1,051.00 | 1,112.00 | 1,033.00 | 1,045.00 | 1,045.00 | 0.48% | 117,689 |
| Sep 7, 2026 | 1,034.00 | 1,088.00 | 1,030.00 | 1,040.00 | 1,040.00 | 2.77% | 164,377 |
| 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 |