Samjin Food Co. Ltd. 0013V0
KRX · South Korea · Consumer Non-Durables
KRW 5,530.00+130.00 (+2.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,370.00 | -0.56% | KRW 5,400.00 | KRW 5,430.00 | KRW 5,270.00 | 39.31K |
| 2026-10-01 | KRW 5,400.00 | +8.22% | KRW 5,040.00 | KRW 5,670.00 | KRW 5,030.00 | 417.03K |
| 2026-09-30 | KRW 4,990.00 | +0.20% | KRW 5,030.00 | KRW 5,090.00 | KRW 4,965.00 | 7.65K |
| 2026-09-29 | KRW 4,980.00 | -0.20% | KRW 5,000.00 | KRW 5,100.00 | KRW 4,900.00 | 20.03K |
| 2026-09-28 | KRW 4,990.00 | +2.25% | KRW 4,880.00 | KRW 5,050.00 | KRW 4,860.00 | 15.62K |
| 2026-09-23 | KRW 4,880.00 | -1.91% | KRW 4,960.00 | KRW 5,000.00 | KRW 4,820.00 | 44.90K |
| 2026-09-22 | KRW 4,975.00 | -4.33% | KRW 5,160.00 | KRW 5,200.00 | KRW 4,975.00 | 45.86K |
| 2026-09-21 | KRW 5,200.00 | 0.00% | KRW 5,190.00 | KRW 5,230.00 | KRW 5,150.00 | 21.16K |
| 2026-09-18 | KRW 5,200.00 | 0.00% | KRW 5,180.00 | KRW 5,280.00 | KRW 5,180.00 | 28.18K |
| 2026-09-17 | KRW 5,200.00 | +0.19% | KRW 5,330.00 | KRW 5,350.00 | KRW 5,190.00 | 36.92K |
| 2026-09-16 | KRW 5,190.00 | -0.76% | KRW 5,190.00 | KRW 5,330.00 | KRW 5,180.00 | 32.52K |
| 2026-09-15 | KRW 5,230.00 | +0.58% | KRW 5,210.00 | KRW 5,250.00 | KRW 5,150.00 | 23.29K |
| 2026-09-14 | KRW 5,200.00 | -1.70% | KRW 5,170.00 | KRW 5,310.00 | KRW 5,170.00 | 17.92K |
| 2026-09-11 | KRW 5,290.00 | +1.15% | KRW 5,160.00 | KRW 5,320.00 | KRW 5,120.00 | 37.63K |
| 2026-09-10 | KRW 5,230.00 | +4.18% | KRW 5,020.00 | KRW 5,610.00 | KRW 5,020.00 | 216.38K |
| 2026-09-09 | KRW 5,020.00 | +0.70% | KRW 4,990.00 | KRW 5,030.00 | KRW 4,975.00 | 9.94K |
| 2026-09-08 | KRW 4,985.00 | -0.20% | KRW 4,995.00 | KRW 5,040.00 | KRW 4,975.00 | 19.73K |
| 2026-09-07 | KRW 4,995.00 | +0.10% | KRW 4,990.00 | KRW 5,030.00 | KRW 4,875.00 | 16.45K |
| 2026-09-04 | KRW 4,990.00 | -0.40% | KRW 5,010.00 | KRW 5,060.00 | KRW 4,805.00 | 30.00K |
| 2026-09-03 | KRW 5,010.00 | -1.18% | KRW 5,080.00 | KRW 5,170.00 | KRW 4,980.00 | 56.57K |
| 2026-09-02 | KRW 5,070.00 | +1.71% | KRW 4,985.00 | KRW 6,120.00 | KRW 4,905.00 | 725.32K |
| 2026-09-01 | KRW 4,985.00 | -1.87% | KRW 4,980.00 | KRW 5,080.00 | KRW 4,895.00 | 32.86K |
| 2026-08-31 | KRW 5,080.00 | -1.93% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,885.00 | 53.77K |
| 2026-08-28 | KRW 5,180.00 | +0.78% | KRW 5,050.00 | KRW 5,200.00 | KRW 5,050.00 | 14.04K |
| 2026-08-27 | KRW 5,140.00 | -2.65% | KRW 5,200.00 | KRW 5,200.00 | KRW 5,060.00 | 26.29K |
| 2026-08-26 | KRW 5,280.00 | +0.38% | KRW 5,260.00 | KRW 5,295.00 | KRW 5,130.00 | 14.36K |
| 2026-08-25 | KRW 5,260.00 | +2.33% | KRW 5,050.00 | KRW 5,260.00 | KRW 5,040.00 | 21.60K |
| 2026-08-24 | KRW 5,140.00 | -0.19% | KRW 5,100.00 | KRW 5,190.00 | KRW 5,080.00 | 9.15K |
| 2026-08-21 | KRW 5,150.00 | -1.72% | KRW 5,200.00 | KRW 5,210.00 | KRW 5,100.00 | 20.92K |
| 2026-08-20 | KRW 5,240.00 | +1.16% | KRW 5,140.00 | KRW 5,320.00 | KRW 5,140.00 | 38.29K |
| 2026-08-19 | KRW 5,180.00 | -1.52% | KRW 5,210.00 | KRW 5,230.00 | KRW 5,010.00 | 23.35K |
| 2026-08-18 | KRW 5,260.00 | -2.41% | KRW 5,390.00 | KRW 5,470.00 | KRW 5,190.00 | 16.71K |
| 2026-08-14 | KRW 5,390.00 | +0.19% | KRW 5,340.00 | KRW 5,480.00 | KRW 5,280.00 | 29.40K |
| 2026-08-13 | KRW 5,380.00 | -0.37% | KRW 5,440.00 | KRW 5,490.00 | KRW 5,310.00 | 24.13K |
| 2026-08-12 | KRW 5,400.00 | +1.69% | KRW 5,300.00 | KRW 5,460.00 | KRW 5,230.00 | 19.32K |
| 2026-08-11 | KRW 5,310.00 | +1.53% | KRW 5,230.00 | KRW 5,370.00 | KRW 5,150.00 | 27.89K |
| 2026-08-10 | KRW 5,230.00 | +5.87% | KRW 4,995.00 | KRW 5,340.00 | KRW 4,985.00 | 41.07K |
| 2026-08-07 | KRW 4,940.00 | -0.20% | KRW 4,915.00 | KRW 4,975.00 | KRW 4,875.00 | 11.05K |
| 2026-08-06 | KRW 4,950.00 | +0.71% | KRW 4,915.00 | KRW 4,960.00 | KRW 4,810.00 | 12.14K |
| 2026-08-05 | KRW 4,915.00 | +1.55% | KRW 4,850.00 | KRW 4,950.00 | KRW 4,850.00 | 10.81K |
| 2026-08-04 | KRW 4,840.00 | +3.64% | KRW 4,625.00 | KRW 4,850.00 | KRW 4,620.00 | 10.08K |
| 2026-08-03 | KRW 4,670.00 | +2.08% | KRW 4,575.00 | KRW 4,755.00 | KRW 4,525.00 | 12.67K |
| 2026-07-31 | KRW 4,575.00 | +5.66% | KRW 4,315.00 | KRW 4,645.00 | KRW 4,310.00 | 41.69K |
| 2026-07-30 | KRW 4,330.00 | +0.35% | KRW 3,965.00 | KRW 4,500.00 | KRW 3,965.00 | 56.80K |
| 2026-07-29 | KRW 4,315.00 | -7.80% | KRW 4,695.00 | KRW 4,850.00 | KRW 4,305.00 | 38.56K |
| 2026-07-28 | KRW 4,680.00 | -4.78% | KRW 4,945.00 | KRW 4,945.00 | KRW 4,665.00 | 23.94K |
| 2026-07-27 | KRW 4,915.00 | -1.01% | KRW 5,000.00 | KRW 5,020.00 | KRW 4,900.00 | 23.21K |
| 2026-07-24 | KRW 4,965.00 | +0.10% | KRW 4,950.00 | KRW 5,070.00 | KRW 4,870.00 | 16.36K |
| 2026-07-23 | KRW 4,960.00 | +4.20% | KRW 4,775.00 | KRW 4,965.00 | KRW 4,775.00 | 10.08K |
| 2026-07-22 | KRW 4,760.00 | -0.94% | KRW 4,880.00 | KRW 4,970.00 | KRW 4,760.00 | 18.25K |
| 2026-07-21 | KRW 4,805.00 | -1.54% | KRW 4,880.00 | KRW 4,975.00 | KRW 4,630.00 | 21.03K |
| 2026-07-20 | KRW 4,880.00 | -3.17% | KRW 5,040.00 | KRW 5,070.00 | KRW 4,880.00 | 18.92K |
| 2026-07-16 | KRW 5,040.00 | -1.37% | KRW 4,945.00 | KRW 5,140.00 | KRW 4,945.00 | 8.91K |
| 2026-07-15 | KRW 5,110.00 | +2.00% | KRW 5,010.00 | KRW 5,120.00 | KRW 4,860.00 | 34.12K |
| 2026-07-14 | KRW 5,010.00 | +0.40% | KRW 4,870.00 | KRW 5,050.00 | KRW 4,810.00 | 40.58K |
| 2026-07-13 | KRW 4,990.00 | -6.38% | KRW 5,340.00 | KRW 5,400.00 | KRW 4,980.00 | 27.00K |
| 2026-07-10 | KRW 5,330.00 | +8.22% | KRW 4,925.00 | KRW 5,340.00 | KRW 4,910.00 | 28.55K |
| 2026-07-09 | KRW 4,925.00 | -2.67% | KRW 5,200.00 | KRW 5,200.00 | KRW 4,865.00 | 15.75K |
| 2026-07-08 | KRW 5,060.00 | -2.88% | KRW 5,210.00 | KRW 5,280.00 | KRW 4,970.00 | 29.16K |
| 2026-07-07 | KRW 5,210.00 | -1.70% | KRW 5,260.00 | KRW 5,390.00 | KRW 5,140.00 | 32.31K |
| 2026-07-06 | KRW 5,300.00 | +2.32% | KRW 5,260.00 | KRW 5,390.00 | KRW 5,150.00 | 18.70K |
| 2026-07-03 | KRW 5,180.00 | +2.78% | KRW 5,170.00 | KRW 5,220.00 | KRW 4,840.00 | 40.23K |
| 2026-07-02 | KRW 5,040.00 | 0.00% | KRW 4,960.00 | KRW 5,280.00 | KRW 4,905.00 | 27.89K |
| 2026-07-01 | KRW 5,040.00 | -2.14% | KRW 5,240.00 | KRW 5,270.00 | KRW 4,990.00 | 70.63K |
| 2026-06-30 | KRW 5,150.00 | +1.18% | KRW 5,150.00 | KRW 5,180.00 | KRW 4,920.00 | 25.40K |
| 2026-06-29 | KRW 5,090.00 | +10.41% | KRW 4,520.00 | KRW 5,090.00 | KRW 4,520.00 | 55.21K |
| 2026-06-26 | KRW 4,610.00 | -8.71% | KRW 4,990.00 | KRW 5,050.00 | KRW 4,595.00 | 73.58K |
| 2026-06-25 | KRW 5,050.00 | -0.79% | KRW 5,050.00 | KRW 5,210.00 | KRW 4,980.00 | 28.79K |
| 2026-06-24 | KRW 5,090.00 | -0.59% | KRW 5,020.00 | KRW 5,200.00 | KRW 4,970.00 | 32.84K |
| 2026-06-23 | KRW 5,120.00 | -3.58% | KRW 5,270.00 | KRW 5,480.00 | KRW 5,040.00 | 58.39K |
| 2026-06-22 | KRW 5,310.00 | +0.95% | KRW 5,050.00 | KRW 5,430.00 | KRW 5,040.00 | 29.71K |
| 2026-06-19 | KRW 5,260.00 | -4.88% | KRW 5,530.00 | KRW 5,530.00 | KRW 5,220.00 | 64.08K |
| 2026-06-18 | KRW 5,530.00 | -5.79% | KRW 5,920.00 | KRW 5,920.00 | KRW 5,490.00 | 69.44K |
| 2026-06-17 | KRW 5,870.00 | +3.16% | KRW 5,690.00 | KRW 5,940.00 | KRW 5,610.00 | 50.45K |
| 2026-06-16 | KRW 5,690.00 | +0.53% | KRW 5,660.00 | KRW 5,710.00 | KRW 5,610.00 | 24.45K |
| 2026-06-15 | KRW 5,660.00 | -1.91% | KRW 5,790.00 | KRW 5,870.00 | KRW 5,590.00 | 50.94K |
| 2026-06-12 | KRW 5,770.00 | +2.12% | KRW 5,690.00 | KRW 5,940.00 | KRW 5,650.00 | 58.26K |
| 2026-06-11 | KRW 5,650.00 | +5.41% | KRW 5,360.00 | KRW 5,740.00 | KRW 5,250.00 | 54.36K |
| 2026-06-10 | KRW 5,360.00 | -2.19% | KRW 5,410.00 | KRW 5,540.00 | KRW 5,300.00 | 1 |
| 2026-06-09 | KRW 5,480.00 | +3.40% | KRW 5,220.00 | KRW 5,600.00 | KRW 5,220.00 | 40.59K |
| 2026-06-08 | KRW 5,300.00 | -8.93% | KRW 5,320.00 | KRW 5,580.00 | KRW 5,280.00 | 78.62K |
| 2026-06-05 | KRW 5,820.00 | +3.01% | KRW 5,650.00 | KRW 6,040.00 | KRW 5,500.00 | 138.97K |
| 2026-06-04 | KRW 5,650.00 | -0.53% | KRW 5,460.00 | KRW 5,920.00 | KRW 5,370.00 | 36.72K |
| 2026-06-02 | KRW 5,680.00 | -1.39% | KRW 5,580.00 | KRW 5,850.00 | KRW 5,490.00 | 52.34K |
| 2026-06-01 | KRW 5,760.00 | -3.52% | KRW 5,960.00 | KRW 6,000.00 | KRW 5,750.00 | 75.16K |
| 2026-05-29 | KRW 5,970.00 | -2.93% | KRW 6,200.00 | KRW 6,230.00 | KRW 5,800.00 | 89.76K |
| 2026-05-28 | KRW 6,150.00 | +0.49% | KRW 6,090.00 | KRW 6,200.00 | KRW 5,900.00 | 68.33K |
| 2026-05-27 | KRW 6,120.00 | -3.92% | KRW 6,320.00 | KRW 6,440.00 | KRW 6,090.00 | 121.65K |
| 2026-05-26 | KRW 6,370.00 | -1.55% | KRW 6,470.00 | KRW 6,740.00 | KRW 6,370.00 | 69.62K |
| 2026-05-22 | KRW 6,470.00 | +3.03% | KRW 6,280.00 | KRW 6,510.00 | KRW 6,280.00 | 67.89K |