Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 177.00 | 179.00 | 175.00 | 178.00 | 1,780.00 | 103,867 |
| 2024-07-03 | 179.00 | 180.00 | 177.00 | 177.00 | 1,770.00 | 137,448 |
| 2024-07-02 | 181.00 | 181.00 | 178.00 | 179.00 | 1,790.00 | 194,302 |
| 2024-07-01 | 183.00 | 183.00 | 181.00 | 181.00 | 1,810.00 | 109,831 |
| 2024-06-28 | 182.00 | 188.00 | 181.00 | 183.00 | 1,830.00 | 239,650 |
| 2024-06-27 | 183.00 | 184.00 | 181.00 | 182.00 | 1,820.00 | 146,047 |
| 2024-06-26 | 182.00 | 185.00 | 182.00 | 182.00 | 1,820.00 | 128,250 |
| 2024-06-25 | 183.00 | 185.00 | 181.00 | 182.00 | 1,820.00 | 180,240 |
| 2024-06-24 | 185.00 | 186.00 | 183.00 | 184.00 | 1,840.00 | 175,419 |
| 2024-06-21 | 186.00 | 187.00 | 183.00 | 185.00 | 1,850.00 | 251,198 |
| 2024-06-20 | 190.00 | 192.00 | 187.00 | 187.00 | 1,870.00 | 256,655 |
| 2024-06-19 | 191.00 | 194.00 | 189.00 | 191.00 | 1,910.00 | 322,313 |
| 2024-06-18 | 191.00 | 194.00 | 188.00 | 190.00 | 1,900.00 | 417,027 |
| 2024-06-17 | 194.00 | 197.00 | 188.00 | 191.00 | 1,910.00 | 720,169 |
| 2024-06-14 | 185.00 | 204.00 | 185.00 | 194.00 | 1,940.00 | 3,991,154 |
| 2024-06-13 | 189.00 | 190.00 | 183.00 | 184.00 | 1,840.00 | 488,716 |
| 2024-06-12 | 188.00 | 192.00 | 183.00 | 187.00 | 1,870.00 | 731,113 |
| 2024-06-11 | 188.00 | 190.00 | 185.00 | 188.00 | 1,880.00 | 568,191 |
| 2024-06-10 | 183.00 | 196.00 | 179.00 | 188.00 | 1,880.00 | 2,049,660 |
| 2024-06-07 | 180.00 | 185.00 | 179.00 | 182.00 | 1,820.00 | 477,770 |
| 2024-06-05 | 180.00 | 180.00 | 177.00 | 179.00 | 1,790.00 | 235,610 |
| 2024-06-04 | 184.00 | 184.00 | 178.00 | 180.00 | 1,800.00 | 413,613 |
| 2024-06-03 | 182.00 | 184.00 | 179.00 | 182.00 | 1,820.00 | 454,512 |
| 2024-05-31 | 190.00 | 190.00 | 182.00 | 183.00 | 1,830.00 | 570,324 |
| 2024-05-30 | 182.00 | 190.00 | 182.00 | 190.00 | 1,900.00 | 838,317 |
| 2024-05-29 | 185.00 | 185.00 | 181.00 | 182.00 | 1,820.00 | 421,726 |
| 2024-05-28 | 186.00 | 187.00 | 182.00 | 183.00 | 1,830.00 | 551,781 |
| 2024-05-27 | 185.00 | 188.00 | 182.00 | 185.00 | 1,850.00 | 602,661 |
| 2024-05-24 | 180.00 | 191.00 | 179.00 | 182.00 | 1,820.00 | 2,369,977 |
| 2024-05-23 | 179.00 | 182.00 | 178.00 | 179.00 | 1,790.00 | 347,495 |
| 2024-05-22 | 182.00 | 185.00 | 178.00 | 179.00 | 1,790.00 | 382,322 |
| 2024-05-21 | 182.00 | 184.00 | 178.00 | 180.00 | 1,800.00 | 576,787 |
| 2024-05-20 | 179.00 | 192.00 | 178.00 | 183.00 | 1,830.00 | 1,662,363 |
| 2024-05-17 | 175.00 | 208.00 | 174.00 | 180.00 | 1,800.00 | 9,865,646 |
| 2024-05-16 | 175.00 | 176.00 | 174.00 | 175.00 | 1,750.00 | 64,140 |
| 2024-05-14 | 175.00 | 175.00 | 174.00 | 175.00 | 1,750.00 | 39,021 |
| 2024-05-13 | 176.00 | 177.00 | 174.00 | 175.00 | 1,750.00 | 98,699 |
| 2024-05-10 | 174.00 | 178.00 | 174.00 | 176.00 | 1,760.00 | 248,950 |
| 2024-05-09 | 173.00 | 175.00 | 172.00 | 174.00 | 1,740.00 | 70,706 |
| 2024-05-08 | 172.00 | 173.00 | 172.00 | 173.00 | 1,730.00 | 61,855 |
| 2024-05-07 | 173.00 | 174.00 | 172.00 | 172.00 | 1,720.00 | 109,229 |
| 2024-05-03 | 172.00 | 173.00 | 172.00 | 173.00 | 1,730.00 | 68,240 |
| 2024-05-02 | 173.00 | 173.00 | 172.00 | 172.00 | 1,720.00 | 49,399 |
| 2024-04-30 | 174.00 | 174.00 | 172.00 | 173.00 | 1,730.00 | 78,595 |
| 2024-04-29 | 174.00 | 174.00 | 173.00 | 174.00 | 1,740.00 | 53,579 |
| 2024-04-26 | 173.00 | 174.00 | 172.00 | 174.00 | 1,740.00 | 72,600 |
| 2024-04-25 | 174.00 | 175.00 | 172.00 | 173.00 | 1,730.00 | 63,293 |
| 2024-04-24 | 173.00 | 175.00 | 173.00 | 174.00 | 1,740.00 | 69,221 |
| 2024-04-23 | 172.00 | 174.00 | 171.00 | 173.00 | 1,730.00 | 89,637 |
| 2024-04-22 | 171.00 | 172.00 | 170.00 | 172.00 | 1,720.00 | 102,288 |
| 2024-04-19 | 172.00 | 172.00 | 170.00 | 171.00 | 1,710.00 | 164,958 |
| 2024-04-18 | 172.00 | 174.00 | 172.00 | 172.00 | 1,720.00 | 94,293 |
| 2024-04-17 | 175.00 | 176.00 | 172.00 | 172.00 | 1,720.00 | 120,458 |
| 2024-04-16 | 175.00 | 176.00 | 173.00 | 175.00 | 1,750.00 | 140,908 |
| 2024-04-15 | 175.00 | 176.00 | 174.00 | 174.00 | 1,740.00 | 60,973 |
| 2024-04-12 | 175.00 | 177.00 | 175.00 | 175.00 | 1,750.00 | 64,816 |
| 2024-04-11 | 176.00 | 178.00 | 175.00 | 175.00 | 1,750.00 | 104,710 |
| 2024-04-09 | 177.00 | 177.00 | 175.00 | 176.00 | 1,760.00 | 85,738 |
| 2024-04-08 | 178.00 | 178.00 | 176.00 | 177.00 | 1,770.00 | 111,955 |
| 2024-04-05 | 178.00 | 178.00 | 177.00 | 178.00 | 1,780.00 | 74,340 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.