Samjin Food Co. Ltd. (KOSDAQ:0013V0)
South Korea · Delayed Price · Currency is KRW 7,120.00
-240.00 (-3.26%)
At close: May 6, 2026
Samjin Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7,130.00 | 7,200.00 | 6,890.00 | 6,940.00 | 6,940.00 | -2.53% | 111,697 |
| May 6, 2026 | 7,370.00 | 7,370.00 | 7,080.00 | 7,120.00 | 7,120.00 | -3.26% | 153,735 |
| May 4, 2026 | 7,380.00 | 7,570.00 | 7,330.00 | 7,360.00 | 7,360.00 | 0.14% | 55,312 |
| Apr 30, 2026 | 7,520.00 | 7,600.00 | 7,340.00 | 7,350.00 | 7,350.00 | -2.13% | 64,787 |
| Apr 29, 2026 | 7,550.00 | 7,600.00 | 7,420.00 | 7,510.00 | 7,510.00 | -0.53% | 44,829 |
| Apr 28, 2026 | 7,700.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,550.00 | -1.82% | 44,986 |
| Apr 27, 2026 | 7,690.00 | 7,820.00 | 7,680.00 | 7,690.00 | 7,690.00 | 0.13% | 77,420 |
| Apr 24, 2026 | 7,600.00 | 7,770.00 | 7,530.00 | 7,680.00 | 7,680.00 | 1.05% | 80,770 |
| Apr 23, 2026 | 7,540.00 | 7,680.00 | 7,470.00 | 7,600.00 | 7,600.00 | 0.93% | 78,000 |
| Apr 22, 2026 | 7,620.00 | 7,620.00 | 7,480.00 | 7,530.00 | 7,530.00 | -1.18% | 62,215 |
| Apr 21, 2026 | 7,700.00 | 7,890.00 | 7,600.00 | 7,620.00 | 7,620.00 | -1.04% | 56,400 |
| Apr 20, 2026 | 7,610.00 | 7,800.00 | 7,580.00 | 7,700.00 | 7,700.00 | 0.26% | 41,166 |
| Apr 17, 2026 | 7,790.00 | 7,900.00 | 7,640.00 | 7,680.00 | 7,680.00 | -1.41% | 58,475 |
| Apr 16, 2026 | 7,800.00 | 7,950.00 | 7,780.00 | 7,790.00 | 7,790.00 | 0.13% | 83,939 |
| Apr 15, 2026 | 7,730.00 | 7,850.00 | 7,660.00 | 7,780.00 | 7,780.00 | 1.57% | 94,565 |
| Apr 14, 2026 | 7,760.00 | 7,760.00 | 7,650.00 | 7,660.00 | 7,660.00 | 0.26% | 55,717 |
| Apr 13, 2026 | 7,580.00 | 7,760.00 | 7,450.00 | 7,640.00 | 7,640.00 | -0.65% | 57,386 |
| Apr 10, 2026 | 7,510.00 | 7,720.00 | 7,390.00 | 7,690.00 | 7,690.00 | 3.08% | 78,742 |
| Apr 9, 2026 | 7,590.00 | 7,590.00 | 7,400.00 | 7,460.00 | 7,460.00 | -1.84% | 51,340 |
| Apr 8, 2026 | 7,390.00 | 7,700.00 | 7,390.00 | 7,600.00 | 7,600.00 | 4.83% | 100,199 |
| Apr 7, 2026 | 7,280.00 | 7,720.00 | 7,240.00 | 7,250.00 | 7,250.00 | -0.14% | 127,939 |
| Apr 6, 2026 | 7,320.00 | 7,420.00 | 7,250.00 | 7,260.00 | 7,260.00 | -2.16% | 60,105 |
| Apr 3, 2026 | 7,300.00 | 7,460.00 | 7,290.00 | 7,420.00 | 7,420.00 | 2.49% | 56,601 |
| Apr 2, 2026 | 7,930.00 | 7,940.00 | 7,230.00 | 7,240.00 | 7,240.00 | -7.18% | 196,078 |
| Apr 1, 2026 | 7,650.00 | 7,930.00 | 7,650.00 | 7,800.00 | 7,800.00 | 3.31% | 189,305 |
| Mar 31, 2026 | 7,420.00 | 8,470.00 | 7,420.00 | 7,550.00 | 7,550.00 | -1.44% | 454,636 |
| Mar 30, 2026 | 7,550.00 | 7,790.00 | 7,450.00 | 7,660.00 | 7,660.00 | -2.30% | 53,001 |
| Mar 27, 2026 | 7,800.00 | 7,940.00 | 7,540.00 | 7,840.00 | 7,840.00 | 1.69% | 80,663 |
| Mar 26, 2026 | 8,090.00 | 8,180.00 | 7,700.00 | 7,710.00 | 7,710.00 | -2.77% | 81,771 |
| Mar 25, 2026 | 7,740.00 | 8,020.00 | 7,730.00 | 7,930.00 | 7,930.00 | 2.99% | 92,201 |
| Mar 24, 2026 | 8,000.00 | 8,070.00 | 7,580.00 | 7,700.00 | 7,700.00 | -0.52% | 157,176 |
| Mar 23, 2026 | 8,130.00 | 8,210.00 | 7,690.00 | 7,740.00 | 7,740.00 | -8.62% | 286,340 |
| Mar 20, 2026 | 8,360.00 | 8,560.00 | 8,290.00 | 8,470.00 | 8,470.00 | 1.68% | 89,998 |
| Mar 19, 2026 | 8,460.00 | 8,560.00 | 8,330.00 | 8,330.00 | 8,330.00 | -3.59% | 99,762 |
| Mar 18, 2026 | 8,650.00 | 8,790.00 | 8,600.00 | 8,640.00 | 8,640.00 | 0.47% | 108,274 |
| Mar 17, 2026 | 8,630.00 | 8,790.00 | 8,540.00 | 8,600.00 | 8,600.00 | 0.12% | 92,562 |
| Mar 16, 2026 | 8,780.00 | 8,840.00 | 8,550.00 | 8,590.00 | 8,590.00 | -1.72% | 101,797 |
| Mar 13, 2026 | 8,780.00 | 9,160.00 | 8,660.00 | 8,740.00 | 8,740.00 | -1.80% | 181,240 |
| Mar 12, 2026 | 8,700.00 | 9,540.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2.89% | 347,904 |
| Mar 11, 2026 | 8,510.00 | 9,060.00 | 8,430.00 | 8,650.00 | 8,650.00 | 2.13% | 281,271 |
| Mar 10, 2026 | 8,440.00 | 9,690.00 | 8,220.00 | 8,470.00 | 8,470.00 | 3.93% | 821,450 |
| Mar 9, 2026 | 8,380.00 | 8,530.00 | 7,900.00 | 8,150.00 | 8,150.00 | -7.28% | 253,200 |
| Mar 6, 2026 | 8,890.00 | 9,260.00 | 8,530.00 | 8,790.00 | 8,790.00 | -1.46% | 180,394 |
| Mar 5, 2026 | 8,750.00 | 9,150.00 | 8,610.00 | 8,920.00 | 8,920.00 | 9.31% | 317,257 |
| Mar 4, 2026 | 9,720.00 | 9,800.00 | 8,040.00 | 8,160.00 | 8,160.00 | -18.48% | 561,112 |
| Mar 3, 2026 | 10,500.00 | 10,610.00 | 10,010.00 | 10,010.00 | 10,010.00 | -7.23% | 348,550 |
| 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 |