Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 192.00 | 195.00 | 191.00 | 192.00 | 1,920.00 | 76,898 |
| 2024-01-05 | 194.00 | 195.00 | 191.00 | 192.00 | 1,920.00 | 150,679 |
| 2024-01-04 | 196.00 | 196.00 | 194.00 | 195.00 | 1,950.00 | 127,394 |
| 2024-01-03 | 193.00 | 202.00 | 193.00 | 196.00 | 1,960.00 | 195,138 |
| 2024-01-02 | 192.00 | 196.00 | 192.00 | 194.00 | 1,940.00 | 101,055 |
| 2023-12-28 | 190.00 | 195.00 | 190.00 | 192.00 | 1,920.00 | 131,652 |
| 2023-12-27 | 192.00 | 193.00 | 188.00 | 190.00 | 1,900.00 | 203,017 |
| 2023-12-26 | 193.00 | 194.00 | 191.00 | 193.00 | 1,930.00 | 126,440 |
| 2023-12-22 | 195.00 | 196.00 | 191.00 | 194.00 | 1,940.00 | 211,096 |
| 2023-12-21 | 203.00 | 203.00 | 195.00 | 195.00 | 1,950.00 | 428,804 |
| 2023-12-20 | 189.00 | 203.00 | 189.00 | 201.00 | 2,010.00 | 1,504,301 |
| 2023-12-19 | 188.00 | 189.00 | 187.00 | 189.00 | 1,890.00 | 133,039 |
| 2023-12-18 | 188.00 | 189.00 | 187.00 | 188.00 | 1,880.00 | 75,953 |
| 2023-12-15 | 188.00 | 190.00 | 188.00 | 188.00 | 1,880.00 | 120,884 |
| 2023-12-14 | 189.00 | 191.00 | 188.00 | 188.00 | 1,880.00 | 96,904 |
| 2023-12-13 | 188.00 | 190.00 | 187.00 | 188.00 | 1,880.00 | 91,849 |
| 2023-12-12 | 186.00 | 191.00 | 186.00 | 188.00 | 1,880.00 | 105,329 |
| 2023-12-11 | 186.00 | 187.00 | 185.00 | 186.00 | 1,860.00 | 111,708 |
| 2023-12-08 | 189.00 | 191.00 | 181.00 | 186.00 | 1,860.00 | 213,162 |
| 2023-12-07 | 188.00 | 190.00 | 187.00 | 189.00 | 1,890.00 | 71,417 |
| 2023-12-06 | 189.00 | 190.00 | 187.00 | 188.00 | 1,880.00 | 96,134 |
| 2023-12-05 | 193.00 | 193.00 | 188.00 | 189.00 | 1,890.00 | 237,221 |
| 2023-12-04 | 195.00 | 200.00 | 191.00 | 193.00 | 1,930.00 | 433,943 |
| 2023-12-01 | 186.00 | 220.00 | 183.00 | 193.00 | 1,930.00 | 2,603,330 |
| 2023-11-30 | 187.00 | 187.00 | 185.00 | 186.00 | 1,860.00 | 58,244 |
| 2023-11-29 | 185.00 | 187.00 | 184.00 | 187.00 | 1,870.00 | 81,737 |
| 2023-11-28 | 185.00 | 186.00 | 184.00 | 185.00 | 1,850.00 | 104,343 |
| 2023-11-27 | 186.00 | 187.00 | 184.00 | 184.00 | 1,840.00 | 103,081 |
| 2023-11-24 | 184.00 | 186.00 | 184.00 | 185.00 | 1,850.00 | 104,666 |
| 2023-11-23 | 183.00 | 184.00 | 183.00 | 184.00 | 1,840.00 | 77,640 |
| 2023-11-22 | 184.00 | 184.00 | 182.00 | 183.00 | 1,830.00 | 80,413 |
| 2023-11-21 | 184.00 | 184.00 | 183.00 | 184.00 | 1,840.00 | 47,773 |
| 2023-11-20 | 182.00 | 184.00 | 182.00 | 184.00 | 1,840.00 | 76,932 |
| 2023-11-17 | 184.00 | 185.00 | 182.00 | 182.00 | 1,820.00 | 104,661 |
| 2023-11-16 | 184.00 | 185.00 | 183.00 | 184.00 | 1,840.00 | 70,263 |
| 2023-11-15 | 183.00 | 185.00 | 183.00 | 184.00 | 1,840.00 | 98,675 |
| 2023-11-14 | 181.00 | 183.00 | 181.00 | 182.00 | 1,820.00 | 67,716 |
| 2023-11-13 | 181.00 | 183.00 | 180.00 | 181.00 | 1,810.00 | 82,054 |
| 2023-11-10 | 184.00 | 184.00 | 180.00 | 180.00 | 1,800.00 | 147,069 |
| 2023-11-09 | 185.00 | 186.00 | 183.00 | 184.00 | 1,840.00 | 74,414 |
| 2023-11-08 | 185.00 | 186.00 | 184.00 | 184.00 | 1,840.00 | 87,955 |
| 2023-11-07 | 186.00 | 186.00 | 184.00 | 184.00 | 1,840.00 | 66,688 |
| 2023-11-06 | 185.00 | 187.00 | 185.00 | 186.00 | 1,860.00 | 91,393 |
| 2023-11-03 | 186.00 | 187.00 | 184.00 | 185.00 | 1,850.00 | 80,658 |
| 2023-11-02 | 182.00 | 186.00 | 181.00 | 184.00 | 1,840.00 | 145,121 |
| 2023-11-01 | 183.00 | 184.00 | 180.00 | 181.00 | 1,810.00 | 85,046 |
| 2023-10-31 | 185.00 | 185.00 | 181.00 | 183.00 | 1,830.00 | 170,187 |
| 2023-10-30 | 184.00 | 185.00 | 183.00 | 184.00 | 1,840.00 | 66,974 |
| 2023-10-27 | 184.00 | 185.00 | 183.00 | 184.00 | 1,840.00 | 74,203 |
| 2023-10-26 | 186.00 | 187.00 | 182.00 | 183.00 | 1,830.00 | 113,035 |
| 2023-10-25 | 185.00 | 187.00 | 184.00 | 187.00 | 1,870.00 | 55,052 |
| 2023-10-24 | 187.00 | 188.00 | 182.00 | 185.00 | 1,850.00 | 170,921 |
| 2023-10-23 | 187.00 | 189.00 | 186.00 | 187.00 | 1,870.00 | 64,633 |
| 2023-10-20 | 189.00 | 190.00 | 186.00 | 188.00 | 1,880.00 | 83,006 |
| 2023-10-19 | 190.00 | 190.00 | 188.00 | 189.00 | 1,890.00 | 122,288 |
| 2023-10-18 | 191.00 | 192.00 | 189.00 | 190.00 | 1,900.00 | 82,600 |
| 2023-10-17 | 192.00 | 193.00 | 191.00 | 191.00 | 1,910.00 | 69,203 |
| 2023-10-16 | 193.00 | 193.00 | 191.00 | 192.00 | 1,920.00 | 93,784 |
| 2023-10-13 | 192.00 | 195.00 | 192.00 | 192.00 | 1,920.00 | 139,452 |
| 2023-10-12 | 192.00 | 193.00 | 191.00 | 192.00 | 1,920.00 | 40,292 |
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.