Samjin LND Co., Ltd. (KOSDAQ:054090)
South Korea
· Delayed Price · Currency is KRW 823.00
-7.00 (-0.84%)
At close: Dec 5, 2025
Samjin LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 821.00 | 830.00 | 810.00 | 823.00 | 823.00 | -0.84% | 27,369 |
| Dec 4, 2025 | 823.00 | 830.00 | 815.00 | 830.00 | 830.00 | 0.73% | 24,433 |
| Dec 3, 2025 | 822.00 | 834.00 | 811.00 | 824.00 | 824.00 | 0.24% | 44,034 |
| Dec 2, 2025 | 823.00 | 833.00 | 805.00 | 822.00 | 822.00 | 0.24% | 37,347 |
| Dec 1, 2025 | 805.00 | 834.00 | 805.00 | 820.00 | 820.00 | 1.86% | 52,619 |
| Nov 28, 2025 | 800.00 | 806.00 | 797.00 | 805.00 | 805.00 | 0.63% | 26,826 |
| Nov 27, 2025 | 800.00 | 810.00 | 788.00 | 800.00 | 800.00 | - | 26,222 |
| Nov 26, 2025 | 771.00 | 832.00 | 770.00 | 800.00 | 800.00 | 3.90% | 70,789 |
| Nov 25, 2025 | 788.00 | 795.00 | 769.00 | 770.00 | 770.00 | -3.14% | 64,456 |
| Nov 24, 2025 | 791.00 | 800.00 | 774.00 | 795.00 | 795.00 | -0.75% | 46,107 |
| Nov 21, 2025 | 810.00 | 817.00 | 798.00 | 801.00 | 801.00 | -1.11% | 23,139 |
| Nov 20, 2025 | 800.00 | 814.00 | 795.00 | 810.00 | 810.00 | 1.25% | 28,306 |
| Nov 19, 2025 | 821.00 | 821.00 | 798.00 | 800.00 | 800.00 | -2.56% | 35,642 |
| Nov 18, 2025 | 829.00 | 829.00 | 801.00 | 821.00 | 821.00 | 0.74% | 30,782 |
| Nov 17, 2025 | 808.00 | 833.00 | 808.00 | 815.00 | 815.00 | 0.87% | 56,929 |
| Nov 14, 2025 | 795.00 | 873.00 | 795.00 | 808.00 | 808.00 | 1.64% | 234,273 |
| Nov 13, 2025 | 783.00 | 809.00 | 783.00 | 795.00 | 795.00 | 1.66% | 24,729 |
| Nov 12, 2025 | 799.00 | 799.00 | 782.00 | 782.00 | 782.00 | -2.13% | 25,211 |
| Nov 11, 2025 | 796.00 | 809.00 | 789.00 | 799.00 | 799.00 | 0.38% | 15,115 |
| Nov 10, 2025 | 787.00 | 796.00 | 770.00 | 796.00 | 796.00 | 1.14% | 44,288 |
| Nov 7, 2025 | 822.00 | 822.00 | 785.00 | 787.00 | 787.00 | -4.26% | 208,830 |
| Nov 6, 2025 | 822.00 | 838.00 | 783.00 | 822.00 | 822.00 | 5.38% | 91,980 |
| Nov 5, 2025 | 810.00 | 829.00 | 740.00 | 780.00 | 780.00 | -3.70% | 127,270 |
| Nov 4, 2025 | 810.00 | 838.00 | 803.00 | 810.00 | 810.00 | - | 68,298 |
| Nov 3, 2025 | 830.00 | 839.00 | 807.00 | 810.00 | 810.00 | -1.70% | 67,891 |
| Oct 31, 2025 | 832.00 | 846.00 | 807.00 | 824.00 | 824.00 | -0.48% | 37,092 |
| Oct 30, 2025 | 850.00 | 850.00 | 806.00 | 828.00 | 828.00 | -1.66% | 116,177 |
| Oct 29, 2025 | 845.00 | 859.00 | 841.00 | 842.00 | 842.00 | -0.36% | 70,027 |
| Oct 28, 2025 | 840.00 | 859.00 | 838.00 | 845.00 | 845.00 | -1.29% | 73,190 |
| Oct 27, 2025 | 861.00 | 861.00 | 848.00 | 856.00 | 856.00 | -0.58% | 79,986 |
| Oct 24, 2025 | 847.00 | 868.00 | 844.00 | 861.00 | 861.00 | 1.29% | 83,174 |
| Oct 23, 2025 | 846.00 | 858.00 | 843.00 | 850.00 | 850.00 | 0.47% | 53,014 |
| Oct 22, 2025 | 848.00 | 868.00 | 838.00 | 846.00 | 846.00 | -0.24% | 103,221 |
| Oct 21, 2025 | 860.00 | 866.00 | 839.00 | 848.00 | 848.00 | -0.93% | 56,559 |
| Oct 20, 2025 | 854.00 | 864.00 | 848.00 | 856.00 | 856.00 | -0.35% | 41,357 |
| Oct 17, 2025 | 859.00 | 866.00 | 850.00 | 859.00 | 859.00 | -0.12% | 82,347 |
| Oct 16, 2025 | 863.00 | 867.00 | 850.00 | 860.00 | 860.00 | -0.46% | 60,968 |
| Oct 15, 2025 | 870.00 | 874.00 | 856.00 | 864.00 | 864.00 | -0.69% | 85,713 |
| Oct 14, 2025 | 844.00 | 870.00 | 830.00 | 870.00 | 870.00 | 3.08% | 52,191 |
| Oct 13, 2025 | 846.00 | 853.00 | 830.00 | 844.00 | 844.00 | -1.29% | 37,796 |
| Oct 10, 2025 | 889.00 | 889.00 | 846.00 | 855.00 | 855.00 | 0.59% | 49,470 |
| Oct 2, 2025 | 849.00 | 860.00 | 834.00 | 850.00 | 850.00 | 2.29% | 60,990 |
| Oct 1, 2025 | 844.00 | 844.00 | 826.00 | 831.00 | 831.00 | -1.54% | 16,628 |
| Sep 30, 2025 | 829.00 | 855.00 | 829.00 | 844.00 | 844.00 | 0.72% | 22,319 |
| Sep 29, 2025 | 834.00 | 845.00 | 830.00 | 838.00 | 838.00 | 0.48% | 24,525 |
| Sep 26, 2025 | 851.00 | 860.00 | 834.00 | 834.00 | 834.00 | -3.02% | 37,877 |
| Sep 25, 2025 | 855.00 | 890.00 | 839.00 | 860.00 | 860.00 | 0.58% | 54,553 |
| Sep 24, 2025 | 843.00 | 864.00 | 835.00 | 855.00 | 855.00 | 0.59% | 83,530 |
| Sep 23, 2025 | 845.00 | 855.00 | 827.00 | 850.00 | 850.00 | 0.59% | 62,633 |
| Sep 22, 2025 | 844.00 | 855.00 | 830.00 | 845.00 | 845.00 | 0.12% | 60,087 |
| Sep 19, 2025 | 827.00 | 852.00 | 825.00 | 844.00 | 844.00 | 1.08% | 52,335 |
| Sep 18, 2025 | 817.00 | 840.00 | 817.00 | 835.00 | 835.00 | 1.33% | 70,320 |
| Sep 17, 2025 | 815.00 | 827.00 | 811.00 | 824.00 | 824.00 | 1.10% | 31,784 |
| Sep 16, 2025 | 816.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.12% | 30,675 |
| Sep 15, 2025 | 809.00 | 823.00 | 803.00 | 816.00 | 816.00 | 0.87% | 56,728 |
| Sep 12, 2025 | 818.00 | 835.00 | 801.00 | 809.00 | 809.00 | -1.10% | 47,752 |
| Sep 11, 2025 | 822.00 | 840.00 | 808.00 | 818.00 | 818.00 | 0.25% | 70,028 |
| Sep 10, 2025 | 831.00 | 831.00 | 815.00 | 816.00 | 816.00 | -1.81% | 53,957 |
| Sep 9, 2025 | 865.00 | 865.00 | 830.00 | 831.00 | 831.00 | -0.60% | 20,251 |
| Sep 8, 2025 | 844.00 | 854.00 | 835.00 | 836.00 | 836.00 | -0.95% | 63,814 |
| Sep 5, 2025 | 850.00 | 851.00 | 836.00 | 844.00 | 844.00 | -0.24% | 34,183 |
| Sep 4, 2025 | 848.00 | 862.00 | 830.00 | 846.00 | 846.00 | -0.24% | 75,704 |
| Sep 3, 2025 | 835.00 | 851.00 | 828.00 | 848.00 | 848.00 | 1.56% | 38,419 |
| Sep 2, 2025 | 807.00 | 835.00 | 805.00 | 835.00 | 835.00 | 3.09% | 32,916 |
| Sep 1, 2025 | 841.00 | 841.00 | 810.00 | 810.00 | 810.00 | -2.53% | 54,777 |
| Aug 29, 2025 | 845.00 | 859.00 | 831.00 | 831.00 | 831.00 | -2.24% | 32,502 |
| Aug 28, 2025 | 837.00 | 855.00 | 828.00 | 850.00 | 850.00 | 0.59% | 35,496 |
| Aug 27, 2025 | 830.00 | 849.00 | 823.00 | 845.00 | 845.00 | 1.81% | 49,678 |
| Aug 26, 2025 | 839.00 | 839.00 | 824.00 | 830.00 | 830.00 | -2.01% | 28,931 |
| Aug 25, 2025 | 846.00 | 860.00 | 831.00 | 847.00 | 847.00 | 0.83% | 39,904 |
| Aug 22, 2025 | 861.00 | 861.00 | 839.00 | 840.00 | 840.00 | -2.44% | 60,831 |
| Aug 21, 2025 | 837.00 | 864.00 | 817.00 | 861.00 | 861.00 | 4.36% | 47,838 |
| Aug 20, 2025 | 810.00 | 825.00 | 806.00 | 825.00 | 825.00 | 0.61% | 60,835 |
| Aug 19, 2025 | 834.00 | 837.00 | 820.00 | 820.00 | 820.00 | -2.03% | 56,525 |
| Aug 18, 2025 | 863.00 | 863.00 | 835.00 | 837.00 | 837.00 | -3.01% | 50,375 |
| Aug 14, 2025 | 852.00 | 870.00 | 845.00 | 863.00 | 863.00 | 1.17% | 60,667 |
| Aug 13, 2025 | 852.00 | 889.00 | 832.00 | 853.00 | 853.00 | 0.24% | 81,236 |
| Aug 12, 2025 | 828.00 | 897.00 | 827.00 | 851.00 | 851.00 | 2.78% | 188,589 |
| Aug 11, 2025 | 840.00 | 840.00 | 815.00 | 828.00 | 828.00 | -1.43% | 48,243 |
| Aug 8, 2025 | 860.00 | 860.00 | 800.00 | 840.00 | 840.00 | -2.33% | 85,869 |
| Aug 7, 2025 | 844.00 | 889.00 | 844.00 | 860.00 | 860.00 | 0.94% | 61,470 |
| Aug 6, 2025 | 865.00 | 883.00 | 849.00 | 852.00 | 852.00 | -1.50% | 96,457 |
| Aug 5, 2025 | 850.00 | 896.00 | 842.00 | 865.00 | 865.00 | 1.76% | 424,515 |
| Aug 4, 2025 | 815.00 | 850.00 | 814.00 | 850.00 | 850.00 | 3.28% | 81,349 |
| Aug 1, 2025 | 843.00 | 843.00 | 810.00 | 823.00 | 823.00 | -2.37% | 107,857 |
| Jul 31, 2025 | 826.00 | 867.00 | 826.00 | 843.00 | 843.00 | 2.06% | 84,416 |
| Jul 30, 2025 | 803.00 | 858.00 | 803.00 | 826.00 | 826.00 | 0.73% | 204,197 |
| Jul 29, 2025 | 831.00 | 831.00 | 804.00 | 820.00 | 820.00 | -1.32% | 84,667 |
| Jul 28, 2025 | 851.00 | 851.00 | 820.00 | 831.00 | 831.00 | -2.35% | 121,630 |
| Jul 25, 2025 | 815.00 | 870.00 | 815.00 | 851.00 | 851.00 | 3.78% | 433,607 |
| Jul 24, 2025 | 824.00 | 870.00 | 816.00 | 820.00 | 820.00 | -2.26% | 257,240 |
| Jul 23, 2025 | 877.00 | 877.00 | 815.00 | 839.00 | 839.00 | -4.55% | 486,616 |
| Jul 22, 2025 | 847.00 | 941.00 | 822.00 | 879.00 | 879.00 | 4.64% | 2,084,889 |
| Jul 21, 2025 | 885.00 | 973.00 | 836.00 | 840.00 | 840.00 | -8.30% | 2,896,080 |
| Jul 18, 2025 | 773.00 | 995.00 | 773.00 | 916.00 | 916.00 | 19.58% | 11,006,670 |
| Jul 17, 2025 | 762.00 | 780.00 | 759.00 | 766.00 | 766.00 | 0.79% | 47,835 |
| Jul 16, 2025 | 775.00 | 782.00 | 756.00 | 760.00 | 760.00 | -1.94% | 63,075 |
| Jul 15, 2025 | 775.00 | 781.00 | 760.00 | 775.00 | 775.00 | - | 20,561 |
| Jul 14, 2025 | 780.00 | 780.00 | 752.00 | 775.00 | 775.00 | -0.64% | 27,794 |
| Jul 11, 2025 | 776.00 | 791.00 | 776.00 | 780.00 | 780.00 | -0.51% | 19,814 |