Samjin LND Co., Ltd. (KOSDAQ:054090)
South Korea · Delayed Price · Currency is KRW 890.00
-8.00 (-0.89%)
At close: Jul 21, 2026
Samjin LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 888.00 | 910.00 | 840.00 | 896.00 | 896.00 | 0.90% | 152,515 |
| Jun 23, 2026 | 935.00 | 946.00 | 860.00 | 888.00 | 888.00 | -6.03% | 289,523 |
| Jun 22, 2026 | 895.00 | 984.00 | 868.00 | 945.00 | 945.00 | 5.59% | 278,074 |
| Jun 19, 2026 | 932.00 | 932.00 | 880.00 | 895.00 | 895.00 | -1.54% | 68,403 |
| Jun 18, 2026 | 924.00 | 935.00 | 880.00 | 909.00 | 909.00 | -2.78% | 70,340 |
| Jun 17, 2026 | 932.00 | 947.00 | 921.00 | 935.00 | 935.00 | -0.53% | 39,937 |
| Jun 16, 2026 | 952.00 | 971.00 | 870.00 | 940.00 | 940.00 | -0.21% | 81,138 |
| Jun 15, 2026 | 943.00 | 993.00 | 921.00 | 942.00 | 942.00 | - | 93,507 |
| Jun 12, 2026 | 915.00 | 957.00 | 909.00 | 942.00 | 942.00 | 2.50% | 62,303 |
| Jun 11, 2026 | 949.00 | 949.00 | 894.00 | 919.00 | 919.00 | -0.97% | 89,258 |
| Jun 10, 2026 | 893.00 | 1,006.00 | 892.00 | 928.00 | 928.00 | 4.98% | 294,888 |
| Jun 9, 2026 | 873.00 | 895.00 | 846.00 | 884.00 | 884.00 | 4.49% | 100,138 |
| Jun 8, 2026 | 893.00 | 900.00 | 780.00 | 846.00 | 846.00 | -5.26% | 193,987 |
| Jun 5, 2026 | 930.00 | 930.00 | 890.00 | 893.00 | 893.00 | -1.98% | 85,726 |
| Jun 4, 2026 | 950.00 | 979.00 | 892.00 | 911.00 | 911.00 | -2.67% | 125,189 |
| Jun 2, 2026 | 904.00 | 995.00 | 889.00 | 936.00 | 936.00 | 3.08% | 363,563 |
| Jun 1, 2026 | 957.00 | 1,020.00 | 883.00 | 908.00 | 908.00 | -5.02% | 400,130 |
| May 29, 2026 | 1,027.00 | 1,053.00 | 940.00 | 956.00 | 956.00 | -7.00% | 270,438 |
| May 28, 2026 | 1,012.00 | 1,040.00 | 997.00 | 1,028.00 | 1,028.00 | 1.58% | 285,767 |
| May 27, 2026 | 1,081.00 | 1,085.00 | 1,012.00 | 1,012.00 | 1,012.00 | -6.38% | 263,279 |
| May 26, 2026 | 1,084.00 | 1,118.00 | 1,070.00 | 1,081.00 | 1,081.00 | -0.28% | 169,738 |
| May 22, 2026 | 1,055.00 | 1,091.00 | 1,050.00 | 1,084.00 | 1,084.00 | 2.75% | 187,502 |
| May 21, 2026 | 1,040.00 | 1,108.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.93% | 269,392 |
| 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 |