Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 188.00 | 194.00 | 188.00 | 191.00 | 1,910.00 | 113,177 |
| 2023-10-10 | 188.00 | 189.00 | 187.00 | 189.00 | 1,890.00 | 100,675 |
| 2023-10-06 | 187.00 | 189.00 | 187.00 | 188.00 | 1,880.00 | 48,570 |
| 2023-10-05 | 191.00 | 192.00 | 186.00 | 187.00 | 1,870.00 | 174,074 |
| 2023-10-04 | 191.00 | 191.00 | 189.00 | 190.00 | 1,900.00 | 101,262 |
| 2023-09-27 | 190.00 | 192.00 | 190.00 | 192.00 | 1,920.00 | 109,056 |
| 2023-09-26 | 191.00 | 193.00 | 191.00 | 191.00 | 1,910.00 | 73,338 |
| 2023-09-25 | 192.00 | 194.00 | 191.00 | 193.00 | 1,930.00 | 122,775 |
| 2023-09-22 | 195.00 | 195.00 | 192.00 | 192.00 | 1,920.00 | 93,410 |
| 2023-09-21 | 194.00 | 195.00 | 193.00 | 194.00 | 1,940.00 | 92,079 |
| 2023-09-20 | 193.00 | 195.00 | 193.00 | 194.00 | 1,940.00 | 105,779 |
| 2023-09-19 | 196.00 | 197.00 | 193.00 | 193.00 | 1,930.00 | 238,200 |
| 2023-09-18 | 196.00 | 198.00 | 195.00 | 196.00 | 1,960.00 | 129,654 |
| 2023-09-15 | 198.00 | 198.00 | 196.00 | 197.00 | 1,970.00 | 132,567 |
| 2023-09-14 | 198.00 | 198.00 | 196.00 | 197.00 | 1,970.00 | 61,657 |
| 2023-09-13 | 197.00 | 198.00 | 196.00 | 197.00 | 1,970.00 | 92,959 |
| 2023-09-12 | 199.00 | 200.00 | 196.00 | 197.00 | 1,970.00 | 124,094 |
| 2023-09-11 | 198.00 | 199.00 | 197.00 | 198.00 | 1,980.00 | 106,254 |
| 2023-09-08 | 196.00 | 198.00 | 196.00 | 198.00 | 1,980.00 | 120,808 |
| 2023-09-07 | 196.00 | 198.00 | 196.00 | 196.00 | 1,960.00 | 100,457 |
| 2023-09-06 | 198.00 | 198.00 | 196.00 | 197.00 | 1,970.00 | 124,332 |
| 2023-09-05 | 197.00 | 199.00 | 197.00 | 198.00 | 1,980.00 | 60,199 |
| 2023-09-04 | 199.00 | 199.00 | 197.00 | 198.00 | 1,980.00 | 143,131 |
| 2023-09-01 | 200.00 | 200.00 | 198.00 | 198.00 | 1,980.00 | 146,871 |
| 2023-08-31 | 201.00 | 203.00 | 199.00 | 200.00 | 2,000.00 | 151,695 |
| 2023-08-30 | 203.00 | 204.00 | 200.00 | 202.00 | 2,020.00 | 176,095 |
| 2023-08-29 | 206.00 | 207.00 | 203.00 | 203.00 | 2,030.00 | 185,490 |
| 2023-08-28 | 207.00 | 209.00 | 203.00 | 206.00 | 2,060.00 | 252,602 |
| 2023-08-25 | 199.00 | 208.00 | 199.00 | 206.00 | 2,060.00 | 860,426 |
| 2023-08-24 | 200.00 | 202.00 | 200.00 | 200.00 | 2,000.00 | 140,938 |
| 2023-08-23 | 198.00 | 202.00 | 197.00 | 201.00 | 2,010.00 | 265,631 |
| 2023-08-22 | 198.00 | 207.00 | 196.00 | 198.00 | 1,980.00 | 1,038,050 |
| 2023-08-21 | 196.00 | 197.00 | 194.00 | 197.00 | 1,970.00 | 166,722 |
| 2023-08-18 | 195.00 | 197.00 | 194.00 | 195.00 | 1,950.00 | 175,781 |
| 2023-08-17 | 199.00 | 199.00 | 193.00 | 198.00 | 1,980.00 | 231,828 |
| 2023-08-16 | 200.00 | 200.00 | 196.00 | 199.00 | 1,990.00 | 198,685 |
| 2023-08-14 | 205.00 | 205.00 | 199.00 | 200.00 | 2,000.00 | 247,580 |
| 2023-08-11 | 203.00 | 210.00 | 203.00 | 205.00 | 2,050.00 | 298,000 |
| 2023-08-10 | 199.00 | 204.00 | 198.00 | 202.00 | 2,020.00 | 249,934 |
| 2023-08-09 | 199.00 | 200.00 | 198.00 | 199.00 | 1,990.00 | 82,932 |
| 2023-08-08 | 198.00 | 200.00 | 197.00 | 199.00 | 1,990.00 | 134,842 |
| 2023-08-07 | 199.00 | 199.00 | 197.00 | 198.00 | 1,980.00 | 93,263 |
| 2023-08-04 | 198.00 | 199.00 | 197.00 | 199.00 | 1,990.00 | 85,017 |
| 2023-08-03 | 198.00 | 199.00 | 196.00 | 198.00 | 1,980.00 | 144,717 |
| 2023-08-02 | 200.00 | 202.00 | 198.00 | 199.00 | 1,990.00 | 107,361 |
| 2023-08-01 | 199.00 | 201.00 | 198.00 | 200.00 | 2,000.00 | 170,210 |
| 2023-07-31 | 198.00 | 201.00 | 197.00 | 199.00 | 1,990.00 | 161,628 |
| 2023-07-28 | 196.00 | 199.00 | 195.00 | 198.00 | 1,980.00 | 132,358 |
| 2023-07-27 | 195.00 | 199.00 | 194.00 | 196.00 | 1,960.00 | 185,705 |
| 2023-07-26 | 199.00 | 200.00 | 190.00 | 192.00 | 1,920.00 | 513,000 |
| 2023-07-25 | 202.00 | 202.00 | 198.00 | 199.00 | 1,990.00 | 212,474 |
| 2023-07-24 | 205.00 | 206.00 | 200.00 | 201.00 | 2,010.00 | 301,206 |
| 2023-07-21 | 208.00 | 209.00 | 204.00 | 205.00 | 2,050.00 | 149,615 |
| 2023-07-20 | 206.00 | 209.00 | 206.00 | 208.00 | 2,080.00 | 182,336 |
| 2023-07-19 | 209.00 | 210.00 | 204.00 | 206.00 | 2,060.00 | 208,006 |
| 2023-07-18 | 206.00 | 216.00 | 205.00 | 209.00 | 2,090.00 | 452,430 |
| 2023-07-17 | 203.00 | 205.00 | 201.00 | 204.00 | 2,040.00 | 132,674 |
| 2023-07-14 | 204.00 | 206.00 | 202.00 | 203.00 | 2,030.00 | 182,422 |
| 2023-07-13 | 207.00 | 207.00 | 204.00 | 204.00 | 2,040.00 | 165,656 |
| 2023-07-12 | 206.00 | 207.00 | 204.00 | 206.00 | 2,060.00 | 155,835 |
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.