Samjin Food Co. Ltd. (KOSDAQ:0013V0)
South Korea · Delayed Price · Currency is KRW 5,470.00
-130.00 (-2.32%)
At close: Oct 8, 2026
Samjin Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,620.00 | 5,810.00 | 5,470.00 | 5,470.00 | 5,470.00 | -2.32% | 127,875 |
| Oct 7, 2026 | 5,350.00 | 5,680.00 | 5,350.00 | 5,600.00 | 5,600.00 | 3.70% | 105,500 |
| Oct 6, 2026 | 5,510.00 | 5,550.00 | 5,290.00 | 5,400.00 | 5,400.00 | -1.82% | 61,705 |
| Oct 2, 2026 | 5,400.00 | 5,620.00 | 5,270.00 | 5,500.00 | 5,500.00 | 1.85% | 81,995 |
| Oct 1, 2026 | 5,040.00 | 5,670.00 | 5,030.00 | 5,400.00 | 5,400.00 | 8.22% | 417,028 |
| Sep 30, 2026 | 5,030.00 | 5,090.00 | 4,965.00 | 4,990.00 | 4,990.00 | 0.20% | 7,651 |
| Sep 29, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,980.00 | -0.20% | 20,026 |
| Sep 28, 2026 | 4,880.00 | 5,050.00 | 4,860.00 | 4,990.00 | 4,990.00 | 2.25% | 15,617 |
| Sep 23, 2026 | 4,960.00 | 5,000.00 | 4,820.00 | 4,880.00 | 4,880.00 | -1.91% | 44,896 |
| Sep 22, 2026 | 5,160.00 | 5,200.00 | 4,975.00 | 4,975.00 | 4,975.00 | -4.33% | 44,383 |
| Sep 21, 2026 | 5,190.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 20,025 |
| Sep 18, 2026 | 5,180.00 | 5,280.00 | 5,180.00 | 5,200.00 | 5,200.00 | - | 28,175 |
| Sep 17, 2026 | 5,330.00 | 5,350.00 | 5,190.00 | 5,200.00 | 5,200.00 | 0.19% | 36,915 |
| Sep 16, 2026 | 5,190.00 | 5,330.00 | 5,180.00 | 5,190.00 | 5,190.00 | -0.76% | 27,922 |
| Sep 15, 2026 | 5,210.00 | 5,250.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.58% | 21,378 |
| Sep 14, 2026 | 5,170.00 | 5,310.00 | 5,170.00 | 5,200.00 | 5,200.00 | -1.70% | 17,559 |
| Sep 11, 2026 | 5,160.00 | 5,320.00 | 5,120.00 | 5,290.00 | 5,290.00 | 1.15% | 37,631 |
| Sep 10, 2026 | 5,020.00 | 5,610.00 | 5,020.00 | 5,230.00 | 5,230.00 | 4.18% | 216,381 |
| Sep 9, 2026 | 4,990.00 | 5,030.00 | 4,975.00 | 5,020.00 | 5,020.00 | 0.70% | 9,937 |
| Sep 8, 2026 | 4,995.00 | 5,040.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.20% | 19,725 |
| Sep 7, 2026 | 4,990.00 | 5,030.00 | 4,875.00 | 4,995.00 | 4,995.00 | 0.10% | 16,415 |
| Sep 4, 2026 | 5,010.00 | 5,060.00 | 4,805.00 | 4,990.00 | 4,990.00 | -0.40% | 29,654 |
| Sep 3, 2026 | 5,080.00 | 5,170.00 | 4,980.00 | 5,010.00 | 5,010.00 | -1.18% | 56,077 |
| Sep 2, 2026 | 4,985.00 | 6,120.00 | 4,905.00 | 5,070.00 | 5,070.00 | 1.71% | 722,725 |
| Sep 1, 2026 | 4,980.00 | 5,080.00 | 4,895.00 | 4,985.00 | 4,985.00 | -1.87% | 32,736 |
| Aug 31, 2026 | 5,180.00 | 5,180.00 | 4,885.00 | 5,080.00 | 5,080.00 | -1.93% | 53,772 |
| Aug 28, 2026 | 5,050.00 | 5,200.00 | 5,050.00 | 5,180.00 | 5,180.00 | 0.78% | 14,038 |
| Aug 27, 2026 | 5,200.00 | 5,200.00 | 5,060.00 | 5,140.00 | 5,140.00 | -2.65% | 25,704 |
| Aug 26, 2026 | 5,260.00 | 5,295.00 | 5,130.00 | 5,280.00 | 5,280.00 | 0.38% | 14,356 |
| Aug 25, 2026 | 5,050.00 | 5,260.00 | 5,040.00 | 5,260.00 | 5,260.00 | 2.33% | 21,600 |
| Aug 24, 2026 | 5,100.00 | 5,190.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.19% | 9,146 |
| Aug 21, 2026 | 5,200.00 | 5,210.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.72% | 20,918 |
| Aug 20, 2026 | 5,140.00 | 5,320.00 | 5,140.00 | 5,240.00 | 5,240.00 | 1.16% | 38,286 |
| Aug 19, 2026 | 5,210.00 | 5,230.00 | 5,010.00 | 5,180.00 | 5,180.00 | -1.52% | 23,350 |
| Aug 18, 2026 | 5,390.00 | 5,470.00 | 5,190.00 | 5,260.00 | 5,260.00 | -2.41% | 16,708 |
| Aug 14, 2026 | 5,340.00 | 5,480.00 | 5,280.00 | 5,390.00 | 5,390.00 | 0.19% | 29,379 |
| Aug 13, 2026 | 5,440.00 | 5,490.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.37% | 24,125 |
| Aug 12, 2026 | 5,300.00 | 5,460.00 | 5,230.00 | 5,400.00 | 5,400.00 | 1.69% | 19,318 |
| Aug 11, 2026 | 5,230.00 | 5,370.00 | 5,150.00 | 5,310.00 | 5,310.00 | 1.53% | 27,890 |
| Aug 10, 2026 | 4,995.00 | 5,340.00 | 4,985.00 | 5,230.00 | 5,230.00 | 5.87% | 41,068 |
| Aug 7, 2026 | 4,915.00 | 4,975.00 | 4,875.00 | 4,940.00 | 4,940.00 | -0.20% | 10,558 |
| Aug 6, 2026 | 4,915.00 | 4,960.00 | 4,810.00 | 4,950.00 | 4,950.00 | 0.71% | 12,139 |
| Aug 5, 2026 | 4,850.00 | 4,950.00 | 4,850.00 | 4,915.00 | 4,915.00 | 1.55% | 10,813 |
| Aug 4, 2026 | 4,625.00 | 4,850.00 | 4,620.00 | 4,840.00 | 4,840.00 | 3.64% | 10,081 |
| Aug 3, 2026 | 4,575.00 | 4,755.00 | 4,525.00 | 4,670.00 | 4,670.00 | 2.08% | 12,672 |
| Jul 31, 2026 | 4,315.00 | 4,645.00 | 4,310.00 | 4,575.00 | 4,575.00 | 5.66% | 41,580 |
| Jul 30, 2026 | 3,965.00 | 4,500.00 | 3,965.00 | 4,330.00 | 4,330.00 | 0.35% | 56,771 |
| Jul 29, 2026 | 4,695.00 | 4,850.00 | 4,305.00 | 4,315.00 | 4,315.00 | -7.80% | 38,092 |
| Jul 28, 2026 | 4,945.00 | 4,945.00 | 4,665.00 | 4,680.00 | 4,680.00 | -4.78% | 23,809 |
| Jul 27, 2026 | 5,000.00 | 5,020.00 | 4,900.00 | 4,915.00 | 4,915.00 | -1.01% | 23,034 |