Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 178.00 | 179.00 | 177.00 | 178.00 | 1,780.00 | 79,081 |
| 2024-04-03 | 179.00 | 179.00 | 177.00 | 177.00 | 1,770.00 | 142,695 |
| 2024-04-02 | 179.00 | 180.00 | 178.00 | 179.00 | 1,790.00 | 128,901 |
| 2024-04-01 | 180.00 | 180.00 | 178.00 | 180.00 | 1,800.00 | 48,665 |
| 2024-03-29 | 178.00 | 180.00 | 177.00 | 180.00 | 1,800.00 | 149,673 |
| 2024-03-28 | 179.00 | 180.00 | 179.00 | 179.00 | 1,790.00 | 62,237 |
| 2024-03-27 | 179.00 | 180.00 | 179.00 | 180.00 | 1,800.00 | 105,049 |
| 2024-03-26 | 179.00 | 180.00 | 178.00 | 179.00 | 1,790.00 | 67,074 |
| 2024-03-25 | 180.00 | 180.00 | 179.00 | 179.00 | 1,790.00 | 69,920 |
| 2024-03-22 | 179.00 | 180.00 | 178.00 | 180.00 | 1,800.00 | 109,647 |
| 2024-03-21 | 179.00 | 180.00 | 178.00 | 179.00 | 1,790.00 | 125,928 |
| 2024-03-20 | 179.00 | 180.00 | 178.00 | 179.00 | 1,790.00 | 84,297 |
| 2024-03-19 | 180.00 | 180.00 | 178.00 | 179.00 | 1,790.00 | 74,172 |
| 2024-03-18 | 179.00 | 180.00 | 178.00 | 180.00 | 1,800.00 | 94,168 |
| 2024-03-15 | 180.00 | 181.00 | 179.00 | 179.00 | 1,790.00 | 75,868 |
| 2024-03-14 | 179.00 | 180.00 | 179.00 | 180.00 | 1,800.00 | 101,912 |
| 2024-03-13 | 179.00 | 180.00 | 178.00 | 179.00 | 1,790.00 | 152,135 |
| 2024-03-12 | 180.00 | 181.00 | 179.00 | 180.00 | 1,800.00 | 92,923 |
| 2024-03-11 | 179.00 | 182.00 | 179.00 | 180.00 | 1,800.00 | 139,112 |
| 2024-03-08 | 180.00 | 180.00 | 179.00 | 180.00 | 1,800.00 | 98,438 |
| 2024-03-07 | 180.00 | 180.00 | 179.00 | 180.00 | 1,800.00 | 89,105 |
| 2024-03-06 | 181.00 | 182.00 | 179.00 | 180.00 | 1,800.00 | 103,600 |
| 2024-03-05 | 181.00 | 182.00 | 180.00 | 181.00 | 1,810.00 | 93,477 |
| 2024-03-04 | 180.00 | 182.00 | 180.00 | 181.00 | 1,810.00 | 80,700 |
| 2024-02-29 | 181.00 | 182.00 | 180.00 | 180.00 | 1,800.00 | 100,232 |
| 2024-02-28 | 181.00 | 183.00 | 180.00 | 181.00 | 1,810.00 | 54,970 |
| 2024-02-27 | 182.00 | 182.00 | 180.00 | 181.00 | 1,810.00 | 151,667 |
| 2024-02-26 | 182.00 | 183.00 | 182.00 | 182.00 | 1,820.00 | 105,712 |
| 2024-02-23 | 183.00 | 183.00 | 182.00 | 182.00 | 1,820.00 | 75,683 |
| 2024-02-22 | 183.00 | 183.00 | 182.00 | 182.00 | 1,820.00 | 98,814 |
| 2024-02-21 | 182.00 | 185.00 | 182.00 | 183.00 | 1,830.00 | 291,049 |
| 2024-02-20 | 182.00 | 183.00 | 182.00 | 183.00 | 1,830.00 | 64,707 |
| 2024-02-19 | 183.00 | 183.00 | 181.00 | 183.00 | 1,830.00 | 128,467 |
| 2024-02-16 | 182.00 | 183.00 | 181.00 | 183.00 | 1,830.00 | 124,209 |
| 2024-02-15 | 183.00 | 183.00 | 181.00 | 183.00 | 1,830.00 | 124,704 |
| 2024-02-14 | 182.00 | 183.00 | 181.00 | 183.00 | 1,830.00 | 76,579 |
| 2024-02-13 | 181.00 | 183.00 | 181.00 | 183.00 | 1,830.00 | 68,683 |
| 2024-02-08 | 182.00 | 183.00 | 181.00 | 181.00 | 1,810.00 | 157,023 |
| 2024-02-07 | 182.00 | 183.00 | 181.00 | 183.00 | 1,830.00 | 62,162 |
| 2024-02-06 | 183.00 | 183.00 | 181.00 | 182.00 | 1,820.00 | 148,320 |
| 2024-02-05 | 185.00 | 185.00 | 181.00 | 183.00 | 1,830.00 | 285,824 |
| 2024-02-02 | 182.00 | 186.00 | 182.00 | 184.00 | 1,840.00 | 138,652 |
| 2024-02-01 | 182.00 | 184.00 | 182.00 | 183.00 | 1,830.00 | 110,310 |
| 2024-01-31 | 185.00 | 185.00 | 182.00 | 183.00 | 1,830.00 | 82,144 |
| 2024-01-30 | 184.00 | 185.00 | 183.00 | 185.00 | 1,850.00 | 77,888 |
| 2024-01-29 | 184.00 | 185.00 | 182.00 | 184.00 | 1,840.00 | 130,675 |
| 2024-01-26 | 182.00 | 185.00 | 182.00 | 184.00 | 1,840.00 | 116,903 |
| 2024-01-25 | 184.00 | 185.00 | 182.00 | 183.00 | 1,830.00 | 125,727 |
| 2024-01-24 | 185.00 | 186.00 | 183.00 | 184.00 | 1,840.00 | 94,392 |
| 2024-01-23 | 186.00 | 187.00 | 184.00 | 185.00 | 1,850.00 | 87,347 |
| 2024-01-22 | 189.00 | 190.00 | 186.00 | 187.00 | 1,870.00 | 82,613 |
| 2024-01-19 | 187.00 | 189.00 | 186.00 | 189.00 | 1,890.00 | 137,869 |
| 2024-01-18 | 185.00 | 188.00 | 185.00 | 186.00 | 1,860.00 | 98,471 |
| 2024-01-17 | 188.00 | 188.00 | 183.00 | 186.00 | 1,860.00 | 203,962 |
| 2024-01-16 | 188.00 | 190.00 | 187.00 | 187.00 | 1,870.00 | 147,431 |
| 2024-01-15 | 190.00 | 191.00 | 188.00 | 189.00 | 1,890.00 | 108,939 |
| 2024-01-12 | 192.00 | 192.00 | 190.00 | 191.00 | 1,910.00 | 101,025 |
| 2024-01-11 | 190.00 | 193.00 | 189.00 | 192.00 | 1,920.00 | 129,674 |
| 2024-01-10 | 191.00 | 192.00 | 190.00 | 190.00 | 1,900.00 | 67,008 |
| 2024-01-09 | 192.00 | 193.00 | 189.00 | 191.00 | 1,910.00 | 125,665 |
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.