Samjin Food Co. Ltd. (KOSDAQ:0013V0)
South Korea · Delayed Price · Currency is KRW 10,950
-150 (-1.35%)
At close: Feb 26, 2026
Samjin Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,940.00 | 10,980.00 | 10,510.00 | 10,790.00 | 10,790.00 | -1.46% | 371,252 |
| Feb 26, 2026 | 11,200.00 | 11,540.00 | 10,820.00 | 10,950.00 | 10,950.00 | -1.35% | 565,285 |
| Feb 25, 2026 | 11,970.00 | 12,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | -7.27% | 877,574 |
| Feb 24, 2026 | 12,300.00 | 12,780.00 | 11,860.00 | 11,970.00 | 11,970.00 | -2.68% | 1,639,643 |
| Feb 23, 2026 | 11,570.00 | 13,140.00 | 11,560.00 | 12,300.00 | 12,300.00 | 7.14% | 6,764,601 |
| Feb 20, 2026 | 11,390.00 | 12,400.00 | 11,090.00 | 11,480.00 | 11,480.00 | 1.23% | 3,180,710 |
| Feb 19, 2026 | 11,280.00 | 12,500.00 | 10,980.00 | 11,340.00 | 11,340.00 | 1.16% | 4,743,968 |
| Feb 13, 2026 | 10,740.00 | 13,800.00 | 10,080.00 | 11,210.00 | 11,210.00 | 1.17% | 11,319,924 |
| Feb 12, 2026 | 8,920.00 | 11,520.00 | 8,800.00 | 11,080.00 | 11,080.00 | 24.77% | 6,678,299 |
| Feb 11, 2026 | 9,000.00 | 9,060.00 | 8,830.00 | 8,880.00 | 8,880.00 | -1.11% | 177,575 |
| Feb 10, 2026 | 8,970.00 | 9,250.00 | 8,890.00 | 8,980.00 | 8,980.00 | 0.11% | 208,390 |
| Feb 9, 2026 | 9,500.00 | 9,650.00 | 8,930.00 | 8,970.00 | 8,970.00 | -3.44% | 419,636 |
| Feb 6, 2026 | 9,910.00 | 10,000.00 | 9,240.00 | 9,290.00 | 9,290.00 | -6.16% | 542,298 |
| Feb 5, 2026 | 10,090.00 | 11,440.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.79% | 4,018,113 |
| Feb 4, 2026 | 8,900.00 | 10,600.00 | 8,740.00 | 10,080.00 | 10,080.00 | 13.77% | 4,777,872 |
| Feb 3, 2026 | 8,180.00 | 9,490.00 | 8,140.00 | 8,860.00 | 8,860.00 | 9.38% | 2,666,388 |
| Feb 2, 2026 | 8,400.00 | 8,620.00 | 8,040.00 | 8,100.00 | 8,100.00 | -3.91% | 301,217 |
| Jan 30, 2026 | 8,610.00 | 8,950.00 | 8,360.00 | 8,430.00 | 8,430.00 | -1.63% | 792,556 |
| Jan 29, 2026 | 8,830.00 | 8,850.00 | 8,430.00 | 8,570.00 | 8,570.00 | -1.95% | 335,886 |
| Jan 28, 2026 | 8,570.00 | 9,100.00 | 8,400.00 | 8,740.00 | 8,740.00 | 2.82% | 635,296 |
| Jan 27, 2026 | 8,550.00 | 8,660.00 | 8,310.00 | 8,500.00 | 8,500.00 | 0.35% | 305,385 |
| Jan 26, 2026 | 8,540.00 | 8,650.00 | 8,370.00 | 8,470.00 | 8,470.00 | -0.59% | 330,432 |
| Jan 23, 2026 | 8,550.00 | 8,890.00 | 8,440.00 | 8,520.00 | 8,520.00 | 0.24% | 641,072 |
| Jan 22, 2026 | 8,900.00 | 9,270.00 | 8,210.00 | 8,500.00 | 8,500.00 | -8.90% | 1,811,423 |
| Jan 21, 2026 | 10,000.00 | 10,000.00 | 9,290.00 | 9,330.00 | 9,330.00 | -7.44% | 372,710 |
| Jan 20, 2026 | 10,070.00 | 10,380.00 | 9,900.00 | 10,080.00 | 10,080.00 | 0.10% | 288,450 |
| Jan 19, 2026 | 10,380.00 | 10,470.00 | 10,050.00 | 10,070.00 | 10,070.00 | -2.89% | 241,398 |
| Jan 16, 2026 | 10,550.00 | 10,940.00 | 10,320.00 | 10,370.00 | 10,370.00 | - | 356,056 |
| Jan 15, 2026 | 10,830.00 | 10,900.00 | 10,310.00 | 10,370.00 | 10,370.00 | -3.08% | 326,387 |
| Jan 14, 2026 | 11,300.00 | 11,320.00 | 10,690.00 | 10,700.00 | 10,700.00 | -4.12% | 281,250 |
| Jan 13, 2026 | 11,040.00 | 11,520.00 | 11,030.00 | 11,160.00 | 11,160.00 | 1.00% | 391,461 |
| Jan 12, 2026 | 11,160.00 | 11,800.00 | 10,970.00 | 11,050.00 | 11,050.00 | -0.72% | 573,752 |
| Jan 9, 2026 | 11,050.00 | 11,920.00 | 11,010.00 | 11,130.00 | 11,130.00 | 1.83% | 977,076 |
| Jan 8, 2026 | 11,320.00 | 12,440.00 | 10,740.00 | 10,930.00 | 10,930.00 | -4.37% | 1,352,608 |
| Jan 7, 2026 | 11,750.00 | 12,440.00 | 11,380.00 | 11,430.00 | 11,430.00 | -1.04% | 1,177,747 |
| Jan 6, 2026 | 11,380.00 | 12,150.00 | 11,300.00 | 11,550.00 | 11,550.00 | -7.30% | 1,876,220 |
| Jan 5, 2026 | 13,290.00 | 13,300.00 | 12,460.00 | 12,460.00 | 12,460.00 | -6.46% | 455,358 |
| Jan 2, 2026 | 13,910.00 | 14,480.00 | 13,290.00 | 13,320.00 | 13,320.00 | -4.24% | 440,101 |
| Dec 30, 2025 | 15,500.00 | 15,530.00 | 13,850.00 | 13,910.00 | 13,910.00 | -10.78% | 898,531 |
| Dec 29, 2025 | 17,030.00 | 17,950.00 | 15,560.00 | 15,590.00 | 15,590.00 | -7.64% | 1,620,180 |
| Dec 26, 2025 | 15,950.00 | 18,850.00 | 15,700.00 | 16,880.00 | 16,880.00 | 8.76% | 7,193,247 |
| Dec 24, 2025 | 17,220.00 | 17,960.00 | 15,280.00 | 15,520.00 | 15,520.00 | -10.19% | 3,203,374 |
| Dec 23, 2025 | 20,300.00 | 22,000.00 | 17,010.00 | 17,280.00 | 17,280.00 | -10.05% | 7,976,129 |