Samjin LND Co., Ltd 054090
KRX · South Korea · Consumer Durables
KRW 1,002.00-1.00 (-0.10%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,002.00 | -0.10% | KRW 994.00 | KRW 1,017.00 | KRW 960.00 | 90.24K |
| 2026-09-30 | KRW 1,003.00 | +0.30% | KRW 1,012.00 | KRW 1,031.00 | KRW 980.00 | 28.62K |
| 2026-09-29 | KRW 1,000.00 | -0.60% | KRW 1,006.00 | KRW 1,014.00 | KRW 983.00 | 62.45K |
| 2026-09-28 | KRW 1,006.00 | +0.20% | KRW 1,030.00 | KRW 1,030.00 | KRW 995.00 | 62.65K |
| 2026-09-23 | KRW 1,004.00 | -1.86% | KRW 1,023.00 | KRW 1,023.00 | KRW 990.00 | 56.91K |
| 2026-09-22 | KRW 1,023.00 | -0.39% | KRW 1,029.00 | KRW 1,043.00 | KRW 997.00 | 106.53K |
| 2026-09-21 | KRW 1,027.00 | -0.29% | KRW 1,048.00 | KRW 1,048.00 | KRW 1,012.00 | 47.00K |
| 2026-09-18 | KRW 1,030.00 | +0.49% | KRW 1,039.00 | KRW 1,039.00 | KRW 1,001.00 | 80.67K |
| 2026-09-17 | KRW 1,025.00 | +1.38% | KRW 1,000.00 | KRW 1,051.00 | KRW 1,000.00 | 42.58K |
| 2026-09-16 | KRW 1,011.00 | -2.51% | KRW 1,037.00 | KRW 1,037.00 | KRW 1,000.00 | 91.50K |
| 2026-09-15 | KRW 1,037.00 | -0.10% | KRW 1,038.00 | KRW 1,051.00 | KRW 1,022.00 | 59.01K |
| 2026-09-14 | KRW 1,038.00 | -1.24% | KRW 1,051.00 | KRW 1,062.00 | KRW 1,020.00 | 110.12K |
| 2026-09-11 | KRW 1,051.00 | -0.85% | KRW 1,050.00 | KRW 1,077.00 | KRW 1,039.00 | 63.72K |
| 2026-09-10 | KRW 1,060.00 | +0.95% | KRW 1,049.00 | KRW 1,082.00 | KRW 1,010.00 | 163.73K |
| 2026-09-09 | KRW 1,050.00 | +0.48% | KRW 1,046.00 | KRW 1,058.00 | KRW 1,029.00 | 97.11K |
| 2026-09-08 | KRW 1,045.00 | +0.48% | KRW 1,051.00 | KRW 1,112.00 | KRW 1,033.00 | 117.69K |
| 2026-09-07 | KRW 1,040.00 | +2.77% | KRW 1,034.00 | KRW 1,088.00 | KRW 1,030.00 | 164.38K |
| 2026-09-04 | KRW 1,012.00 | -1.75% | KRW 1,040.00 | KRW 1,165.00 | KRW 1,000.00 | 1.17M |
| 2026-09-03 | KRW 1,030.00 | +1.28% | KRW 1,018.00 | KRW 1,090.00 | KRW 1,018.00 | 198.16K |
| 2026-09-02 | KRW 1,017.00 | +1.70% | KRW 1,000.00 | KRW 1,040.00 | KRW 992.00 | 148.48K |
| 2026-09-01 | KRW 1,000.00 | +1.01% | KRW 983.00 | KRW 1,010.00 | KRW 965.00 | 41.52K |
| 2026-08-31 | KRW 990.00 | -0.50% | KRW 995.00 | KRW 997.00 | KRW 962.00 | 56.50K |
| 2026-08-28 | KRW 995.00 | +2.16% | KRW 984.00 | KRW 998.00 | KRW 952.00 | 60.82K |
| 2026-08-27 | KRW 974.00 | +2.74% | KRW 957.00 | KRW 984.00 | KRW 955.00 | 37.89K |
| 2026-08-26 | KRW 948.00 | -4.24% | KRW 998.00 | KRW 998.00 | KRW 945.00 | 56.82K |
| 2026-08-25 | KRW 990.00 | +1.02% | KRW 986.00 | KRW 990.00 | KRW 941.00 | 52.82K |
| 2026-08-24 | KRW 980.00 | +2.51% | KRW 975.00 | KRW 987.00 | KRW 907.00 | 52.26K |
| 2026-08-21 | KRW 956.00 | -0.21% | KRW 968.00 | KRW 969.00 | KRW 938.00 | 30.80K |
| 2026-08-20 | KRW 958.00 | +1.05% | KRW 941.00 | KRW 966.00 | KRW 917.00 | 49.58K |
| 2026-08-19 | KRW 948.00 | -1.04% | KRW 931.00 | KRW 958.00 | KRW 918.00 | 28.37K |
| 2026-08-18 | KRW 958.00 | +0.52% | KRW 972.00 | KRW 972.00 | KRW 910.00 | 79.62K |
| 2026-08-14 | KRW 953.00 | -6.29% | KRW 999.00 | KRW 1,003.00 | KRW 949.00 | 235.06K |
| 2026-08-13 | KRW 1,017.00 | +0.20% | KRW 1,021.00 | KRW 1,036.00 | KRW 957.00 | 196.44K |
| 2026-08-12 | KRW 1,015.00 | +5.18% | KRW 967.00 | KRW 1,028.00 | KRW 965.00 | 210.00K |
| 2026-08-11 | KRW 965.00 | +0.31% | KRW 990.00 | KRW 990.00 | KRW 950.00 | 94.69K |
| 2026-08-10 | KRW 962.00 | +2.34% | KRW 956.00 | KRW 962.00 | KRW 900.00 | 105.72K |
| 2026-08-07 | KRW 940.00 | +2.73% | KRW 920.00 | KRW 952.00 | KRW 911.00 | 57.06K |
| 2026-08-06 | KRW 915.00 | -4.69% | KRW 959.00 | KRW 959.00 | KRW 894.00 | 61.17K |
| 2026-08-05 | KRW 960.00 | -2.34% | KRW 967.00 | KRW 989.00 | KRW 923.00 | 69.93K |
| 2026-08-04 | KRW 983.00 | 0.00% | KRW 978.00 | KRW 984.00 | KRW 950.00 | 90.55K |
| 2026-08-03 | KRW 983.00 | -4.56% | KRW 1,012.00 | KRW 1,012.00 | KRW 950.00 | 81.29K |
| 2026-07-31 | KRW 1,030.00 | +19.08% | KRW 865.00 | KRW 1,031.00 | KRW 865.00 | 156.05K |
| 2026-07-30 | KRW 865.00 | -4.74% | KRW 876.00 | KRW 907.00 | KRW 861.00 | 84.20K |
| 2026-07-29 | KRW 908.00 | -4.32% | KRW 935.00 | KRW 942.00 | KRW 861.00 | 131.76K |
| 2026-07-28 | KRW 949.00 | -0.21% | KRW 951.00 | KRW 951.00 | KRW 906.00 | 72.55K |
| 2026-07-27 | KRW 951.00 | +4.51% | KRW 912.00 | KRW 960.00 | KRW 902.00 | 120.01K |
| 2026-07-24 | KRW 910.00 | +0.11% | KRW 909.00 | KRW 927.00 | KRW 900.00 | 45.83K |
| 2026-07-23 | KRW 909.00 | +2.13% | KRW 899.00 | KRW 918.00 | KRW 892.00 | 38.55K |
| 2026-07-22 | KRW 890.00 | 0.00% | KRW 909.00 | KRW 939.00 | KRW 890.00 | 66.56K |
| 2026-07-21 | KRW 890.00 | -0.89% | KRW 890.00 | KRW 925.00 | KRW 877.00 | 49.74K |
| 2026-07-20 | KRW 898.00 | -4.16% | KRW 931.00 | KRW 931.00 | KRW 890.00 | 66.01K |
| 2026-07-16 | KRW 937.00 | +1.08% | KRW 927.00 | KRW 946.00 | KRW 912.00 | 53.95K |
| 2026-07-15 | KRW 927.00 | +4.04% | KRW 891.00 | KRW 939.00 | KRW 880.00 | 86.40K |
| 2026-07-14 | KRW 891.00 | -0.78% | KRW 888.00 | KRW 940.00 | KRW 836.00 | 206.46K |
| 2026-07-13 | KRW 898.00 | -4.37% | KRW 939.00 | KRW 974.00 | KRW 898.00 | 108.00K |
| 2026-07-10 | KRW 939.00 | +2.40% | KRW 917.00 | KRW 946.00 | KRW 891.00 | 81.28K |
| 2026-07-09 | KRW 917.00 | +3.38% | KRW 890.00 | KRW 923.00 | KRW 867.00 | 62.43K |
| 2026-07-08 | KRW 887.00 | -9.40% | KRW 979.00 | KRW 979.00 | KRW 872.00 | 276.65K |
| 2026-07-07 | KRW 979.00 | -0.31% | KRW 992.00 | KRW 1,006.00 | KRW 964.00 | 167.09K |
| 2026-07-06 | KRW 982.00 | +0.61% | KRW 976.00 | KRW 994.00 | KRW 953.00 | 130.45K |
| 2026-07-03 | KRW 976.00 | +2.20% | KRW 955.00 | KRW 983.00 | KRW 922.00 | 153.01K |
| 2026-07-02 | KRW 955.00 | -5.73% | KRW 1,004.00 | KRW 1,012.00 | KRW 931.00 | 204.51K |
| 2026-07-01 | KRW 1,013.00 | -1.17% | KRW 1,062.00 | KRW 1,062.00 | KRW 983.00 | 297.94K |
| 2026-06-30 | KRW 1,025.00 | +5.13% | KRW 977.00 | KRW 1,064.00 | KRW 977.00 | 485.57K |
| 2026-06-29 | KRW 975.00 | +8.21% | KRW 902.00 | KRW 1,040.00 | KRW 900.00 | 387.75K |
| 2026-06-26 | KRW 901.00 | -4.66% | KRW 945.00 | KRW 966.00 | KRW 851.00 | 294.46K |
| 2026-06-25 | KRW 945.00 | +5.47% | KRW 896.00 | KRW 962.00 | KRW 866.00 | 202.34K |
| 2026-06-24 | KRW 896.00 | +0.90% | KRW 888.00 | KRW 910.00 | KRW 840.00 | 152.80K |
| 2026-06-23 | KRW 888.00 | -6.03% | KRW 935.00 | KRW 946.00 | KRW 860.00 | 289.52K |
| 2026-06-22 | KRW 945.00 | +5.59% | KRW 895.00 | KRW 984.00 | KRW 868.00 | 280.50K |
| 2026-06-19 | KRW 895.00 | -1.54% | KRW 932.00 | KRW 932.00 | KRW 880.00 | 68.70K |
| 2026-06-18 | KRW 909.00 | -2.78% | KRW 924.00 | KRW 935.00 | KRW 880.00 | 70.34K |
| 2026-06-17 | KRW 935.00 | -0.53% | KRW 932.00 | KRW 947.00 | KRW 921.00 | 40.31K |
| 2026-06-16 | KRW 940.00 | -0.21% | KRW 952.00 | KRW 971.00 | KRW 870.00 | 81.14K |
| 2026-06-15 | KRW 942.00 | 0.00% | KRW 943.00 | KRW 993.00 | KRW 921.00 | 93.51K |
| 2026-06-12 | KRW 942.00 | +2.50% | KRW 915.00 | KRW 957.00 | KRW 909.00 | 62.30K |
| 2026-06-11 | KRW 919.00 | -0.97% | KRW 949.00 | KRW 949.00 | KRW 894.00 | 90.65K |
| 2026-06-10 | KRW 928.00 | +4.98% | KRW 893.00 | KRW 1,006.00 | KRW 892.00 | 161 |
| 2026-06-09 | KRW 884.00 | +4.49% | KRW 873.00 | KRW 895.00 | KRW 846.00 | 106.36K |
| 2026-06-08 | KRW 846.00 | -5.26% | KRW 893.00 | KRW 900.00 | KRW 780.00 | 194.08K |
| 2026-06-05 | KRW 893.00 | -1.98% | KRW 930.00 | KRW 930.00 | KRW 890.00 | 86.23K |
| 2026-06-04 | KRW 911.00 | -2.67% | KRW 950.00 | KRW 979.00 | KRW 892.00 | 125.24K |
| 2026-06-02 | KRW 936.00 | +3.08% | KRW 904.00 | KRW 995.00 | KRW 889.00 | 364.14K |
| 2026-06-01 | KRW 908.00 | -5.02% | KRW 957.00 | KRW 1,020.00 | KRW 883.00 | 400.13K |
| 2026-05-29 | KRW 956.00 | -7.00% | KRW 1,027.00 | KRW 1,053.00 | KRW 940.00 | 270.52K |
| 2026-05-28 | KRW 1,028.00 | +1.58% | KRW 1,012.00 | KRW 1,040.00 | KRW 997.00 | 286.34K |
| 2026-05-27 | KRW 1,012.00 | -6.38% | KRW 1,081.00 | KRW 1,085.00 | KRW 1,012.00 | 265.39K |
| 2026-05-26 | KRW 1,081.00 | -0.28% | KRW 1,084.00 | KRW 1,118.00 | KRW 1,070.00 | 170.28K |
| 2026-05-22 | KRW 1,084.00 | +2.75% | KRW 1,055.00 | KRW 1,091.00 | KRW 1,050.00 | 187.50K |
| 2026-05-21 | KRW 1,055.00 | +1.93% | KRW 1,040.00 | KRW 1,108.00 | KRW 1,040.00 | 269.42K |