Samjin Food Co. Ltd. (KOSDAQ:0013V0)
South Korea · Delayed Price · Currency is KRW 4,805.00
-75.00 (-1.54%)
At close: Jul 21, 2026
Samjin Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,880.00 | 4,975.00 | 4,630.00 | 4,805.00 | 4,805.00 | -1.54% | 21,027 |
| Jul 20, 2026 | 5,040.00 | 5,070.00 | 4,880.00 | 4,880.00 | 4,880.00 | -3.17% | 18,924 |
| Jul 16, 2026 | 4,945.00 | 5,140.00 | 4,945.00 | 5,040.00 | 5,040.00 | -1.37% | 8,895 |
| Jul 15, 2026 | 5,010.00 | 5,120.00 | 4,860.00 | 5,110.00 | 5,110.00 | 2.00% | 34,115 |
| Jul 14, 2026 | 4,870.00 | 5,050.00 | 4,810.00 | 5,010.00 | 5,010.00 | 0.40% | 24,180 |
| Jul 13, 2026 | 5,340.00 | 5,400.00 | 4,980.00 | 4,990.00 | 4,990.00 | -6.38% | 26,973 |
| Jul 10, 2026 | 4,925.00 | 5,340.00 | 4,910.00 | 5,330.00 | 5,330.00 | 8.22% | 28,553 |
| Jul 9, 2026 | 5,200.00 | 5,200.00 | 4,865.00 | 4,925.00 | 4,925.00 | -2.67% | 15,753 |
| Jul 8, 2026 | 5,210.00 | 5,280.00 | 4,970.00 | 5,060.00 | 5,060.00 | -2.88% | 29,155 |
| Jul 7, 2026 | 5,260.00 | 5,390.00 | 5,140.00 | 5,210.00 | 5,210.00 | -1.70% | 32,307 |
| Jul 6, 2026 | 5,260.00 | 5,390.00 | 5,150.00 | 5,300.00 | 5,300.00 | 2.32% | 18,697 |
| Jul 3, 2026 | 5,170.00 | 5,220.00 | 4,840.00 | 5,180.00 | 5,180.00 | 2.78% | 40,134 |
| Jul 2, 2026 | 4,960.00 | 5,280.00 | 4,905.00 | 5,040.00 | 5,040.00 | - | 27,887 |
| Jul 1, 2026 | 5,240.00 | 5,270.00 | 4,990.00 | 5,040.00 | 5,040.00 | -2.14% | 70,626 |
| Jun 30, 2026 | 5,150.00 | 5,180.00 | 4,920.00 | 5,150.00 | 5,150.00 | 1.18% | 25,402 |
| Jun 29, 2026 | 4,520.00 | 5,090.00 | 4,520.00 | 5,090.00 | 5,090.00 | 10.41% | 55,208 |
| Jun 26, 2026 | 4,990.00 | 5,050.00 | 4,595.00 | 4,610.00 | 4,610.00 | -8.71% | 73,425 |
| Jun 25, 2026 | 5,050.00 | 5,210.00 | 4,980.00 | 5,050.00 | 5,050.00 | -0.79% | 28,779 |
| Jun 24, 2026 | 5,020.00 | 5,200.00 | 4,970.00 | 5,090.00 | 5,090.00 | -0.59% | 32,739 |
| Jun 23, 2026 | 5,270.00 | 5,480.00 | 5,040.00 | 5,120.00 | 5,120.00 | -3.58% | 58,389 |
| Jun 22, 2026 | 5,050.00 | 5,430.00 | 5,040.00 | 5,310.00 | 5,310.00 | 0.95% | 29,711 |
| Jun 19, 2026 | 5,530.00 | 5,530.00 | 5,220.00 | 5,260.00 | 5,260.00 | -4.88% | 64,033 |
| Jun 18, 2026 | 5,920.00 | 5,920.00 | 5,490.00 | 5,530.00 | 5,530.00 | -5.79% | 69,327 |
| Jun 17, 2026 | 5,690.00 | 5,940.00 | 5,610.00 | 5,870.00 | 5,870.00 | 3.16% | 50,428 |
| Jun 16, 2026 | 5,660.00 | 5,710.00 | 5,610.00 | 5,690.00 | 5,690.00 | 0.53% | 24,446 |
| Jun 15, 2026 | 5,790.00 | 5,870.00 | 5,590.00 | 5,660.00 | 5,660.00 | -1.91% | 50,944 |
| Jun 12, 2026 | 5,690.00 | 5,940.00 | 5,650.00 | 5,770.00 | 5,770.00 | 2.12% | 57,926 |
| Jun 11, 2026 | 5,360.00 | 5,740.00 | 5,250.00 | 5,650.00 | 5,650.00 | 5.41% | 54,260 |
| Jun 10, 2026 | 5,410.00 | 5,540.00 | 5,300.00 | 5,360.00 | 5,360.00 | -2.19% | 36,375 |
| Jun 9, 2026 | 5,220.00 | 5,600.00 | 5,220.00 | 5,480.00 | 5,480.00 | 3.40% | 40,585 |
| Jun 8, 2026 | 5,320.00 | 5,580.00 | 5,280.00 | 5,300.00 | 5,300.00 | -8.93% | 78,620 |
| Jun 5, 2026 | 5,650.00 | 6,040.00 | 5,500.00 | 5,820.00 | 5,820.00 | 3.01% | 138,969 |
| Jun 4, 2026 | 5,460.00 | 5,920.00 | 5,370.00 | 5,650.00 | 5,650.00 | -0.53% | 36,546 |
| Jun 2, 2026 | 5,580.00 | 5,850.00 | 5,490.00 | 5,680.00 | 5,680.00 | -1.39% | 51,807 |
| Jun 1, 2026 | 5,960.00 | 6,000.00 | 5,750.00 | 5,760.00 | 5,760.00 | -3.52% | 75,158 |
| May 29, 2026 | 6,200.00 | 6,230.00 | 5,800.00 | 5,970.00 | 5,970.00 | -2.93% | 89,748 |
| May 28, 2026 | 6,090.00 | 6,200.00 | 5,900.00 | 6,150.00 | 6,150.00 | 0.49% | 68,225 |
| May 27, 2026 | 6,320.00 | 6,440.00 | 6,090.00 | 6,120.00 | 6,120.00 | -3.92% | 121,315 |
| May 26, 2026 | 6,470.00 | 6,740.00 | 6,370.00 | 6,370.00 | 6,370.00 | -1.55% | 69,617 |
| May 22, 2026 | 6,280.00 | 6,510.00 | 6,280.00 | 6,470.00 | 6,470.00 | 3.03% | 67,699 |
| May 21, 2026 | 6,190.00 | 6,500.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1.62% | 79,963 |
| May 20, 2026 | 6,330.00 | 6,430.00 | 6,130.00 | 6,180.00 | 6,180.00 | -4.04% | 101,042 |
| May 19, 2026 | 6,480.00 | 6,580.00 | 6,320.00 | 6,440.00 | 6,440.00 | -2.13% | 99,393 |
| May 18, 2026 | 6,710.00 | 6,810.00 | 6,080.00 | 6,580.00 | 6,580.00 | -1.79% | 79,630 |
| May 15, 2026 | 6,870.00 | 7,350.00 | 6,590.00 | 6,700.00 | 6,700.00 | -2.19% | 329,800 |
| May 14, 2026 | 7,000.00 | 7,180.00 | 6,810.00 | 6,850.00 | 6,850.00 | -0.44% | 127,620 |
| May 13, 2026 | 6,780.00 | 7,400.00 | 6,510.00 | 6,880.00 | 6,880.00 | 4.40% | 446,159 |
| May 12, 2026 | 6,760.00 | 8,100.00 | 6,400.00 | 6,590.00 | 6,590.00 | -2.51% | 2,000,946 |
| May 11, 2026 | 7,040.00 | 7,110.00 | 6,690.00 | 6,760.00 | 6,760.00 | -3.98% | 112,321 |
| May 8, 2026 | 6,910.00 | 7,080.00 | 6,890.00 | 7,040.00 | 7,040.00 | 1.44% | 66,484 |