Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 206.00 | 208.00 | 205.00 | 206.00 | 2,060.00 | 125,669 |
| 2023-07-10 | 202.00 | 208.00 | 201.00 | 206.00 | 2,060.00 | 122,496 |
| 2023-07-07 | 205.00 | 206.00 | 202.00 | 203.00 | 2,030.00 | 178,348 |
| 2023-07-06 | 211.00 | 212.00 | 205.00 | 206.00 | 2,060.00 | 362,429 |
| 2023-07-05 | 211.00 | 213.00 | 210.00 | 211.00 | 2,110.00 | 206,742 |
| 2023-07-04 | 214.00 | 214.00 | 211.00 | 212.00 | 2,120.00 | 186,796 |
| 2023-07-03 | 216.00 | 218.00 | 214.00 | 215.00 | 2,150.00 | 179,951 |
| 2023-06-30 | 211.00 | 217.00 | 210.00 | 215.00 | 2,150.00 | 149,272 |
| 2023-06-29 | 218.00 | 219.00 | 211.00 | 211.00 | 2,110.00 | 458,787 |
| 2023-06-28 | 219.00 | 221.00 | 218.00 | 219.00 | 2,190.00 | 179,377 |
| 2023-06-27 | 219.00 | 220.00 | 217.00 | 219.00 | 2,190.00 | 214,215 |
| 2023-06-26 | 220.00 | 222.00 | 218.00 | 219.00 | 2,190.00 | 205,951 |
| 2023-06-23 | 226.00 | 226.00 | 221.00 | 221.00 | 2,210.00 | 231,019 |
| 2023-06-22 | 225.00 | 228.00 | 223.00 | 226.00 | 2,260.00 | 257,580 |
| 2023-06-21 | 226.00 | 228.00 | 222.00 | 224.00 | 2,240.00 | 387,531 |
| 2023-06-20 | 230.00 | 236.00 | 225.00 | 226.00 | 2,260.00 | 732,812 |
| 2023-06-19 | 225.00 | 251.00 | 225.00 | 233.00 | 2,330.00 | 3,977,751 |
| 2023-06-16 | 218.00 | 230.00 | 218.00 | 223.00 | 2,230.00 | 1,013,495 |
| 2023-06-15 | 223.00 | 224.00 | 218.00 | 218.00 | 2,180.00 | 412,187 |
| 2023-06-14 | 225.00 | 225.00 | 219.00 | 224.00 | 2,240.00 | 673,779 |
| 2023-06-13 | 223.00 | 228.00 | 223.00 | 226.00 | 2,260.00 | 549,724 |
| 2023-06-12 | 221.00 | 224.00 | 219.00 | 222.00 | 2,220.00 | 351,901 |
| 2023-06-09 | 224.00 | 226.00 | 220.00 | 222.00 | 2,220.00 | 292,631 |
| 2023-06-08 | 222.00 | 228.00 | 222.00 | 223.00 | 2,230.00 | 568,884 |
| 2023-06-07 | 218.00 | 224.00 | 218.00 | 220.00 | 2,200.00 | 366,880 |
| 2023-06-05 | 218.00 | 221.00 | 216.00 | 218.00 | 2,180.00 | 268,719 |
| 2023-06-02 | 220.00 | 224.00 | 217.00 | 218.00 | 2,180.00 | 373,826 |
| 2023-06-01 | 222.00 | 225.00 | 218.00 | 221.00 | 2,210.00 | 429,858 |
| 2023-05-31 | 220.00 | 230.00 | 219.00 | 225.00 | 2,250.00 | 746,671 |
| 2023-05-30 | 222.00 | 223.00 | 214.00 | 219.00 | 2,190.00 | 596,227 |
| 2023-05-26 | 227.00 | 228.00 | 218.00 | 220.00 | 2,200.00 | 1,081,201 |
| 2023-05-25 | 229.00 | 245.00 | 224.00 | 225.00 | 2,250.00 | 4,705,218 |
| 2023-05-24 | 212.00 | 266.00 | 209.00 | 230.00 | 2,300.00 | 12,256,490 |
| 2023-05-23 | 215.00 | 216.00 | 210.00 | 212.00 | 2,120.00 | 196,571 |
| 2023-05-22 | 210.00 | 217.00 | 210.00 | 215.00 | 2,150.00 | 286,203 |
| 2023-05-19 | 209.00 | 211.00 | 207.00 | 209.00 | 2,090.00 | 176,184 |
| 2023-05-18 | 210.00 | 211.00 | 208.00 | 208.00 | 2,080.00 | 160,698 |
| 2023-05-17 | 209.00 | 212.00 | 207.00 | 210.00 | 2,100.00 | 139,846 |
| 2023-05-16 | 208.00 | 211.00 | 207.00 | 209.00 | 2,090.00 | 127,199 |
| 2023-05-15 | 211.00 | 211.00 | 207.00 | 207.00 | 2,070.00 | 158,648 |
| 2023-05-12 | 214.00 | 214.00 | 210.00 | 211.00 | 2,110.00 | 154,881 |
| 2023-05-11 | 213.00 | 216.00 | 212.00 | 213.00 | 2,130.00 | 151,634 |
| 2023-05-10 | 217.00 | 217.00 | 212.00 | 213.00 | 2,130.00 | 199,874 |
| 2023-05-09 | 225.00 | 226.00 | 215.00 | 217.00 | 2,170.00 | 843,039 |
| 2023-05-08 | 213.00 | 225.00 | 213.00 | 225.00 | 2,250.00 | 753,442 |
| 2023-05-04 | 211.00 | 213.00 | 208.00 | 211.00 | 2,110.00 | 244,895 |
| 2023-05-03 | 213.00 | 213.00 | 210.00 | 213.00 | 2,130.00 | 145,426 |
| 2023-05-02 | 215.00 | 222.00 | 211.00 | 213.00 | 2,130.00 | 675,061 |
| 2023-04-28 | 203.00 | 215.00 | 202.00 | 215.00 | 2,150.00 | 330,488 |
| 2023-04-27 | 206.00 | 206.00 | 201.00 | 203.00 | 2,030.00 | 204,582 |
| 2023-04-26 | 205.00 | 207.00 | 204.00 | 206.00 | 2,060.00 | 98,882 |
| 2023-04-25 | 208.00 | 209.00 | 204.00 | 207.00 | 2,070.00 | 191,351 |
| 2023-04-24 | 219.00 | 219.00 | 208.00 | 208.00 | 2,080.00 | 302,377 |
| 2023-04-21 | 218.00 | 229.00 | 214.00 | 216.00 | 2,160.00 | 550,537 |
| 2023-04-20 | 223.00 | 223.00 | 215.00 | 218.00 | 2,180.00 | 396,916 |
| 2023-04-19 | 214.00 | 225.00 | 213.00 | 220.00 | 2,200.00 | 1,082,018 |
| 2023-04-18 | 209.00 | 215.00 | 209.00 | 213.00 | 2,130.00 | 436,478 |
| 2023-04-17 | 208.00 | 212.00 | 207.00 | 210.00 | 2,100.00 | 214,742 |
| 2023-04-14 | 207.00 | 208.00 | 206.00 | 208.00 | 2,080.00 | 127,807 |
| 2023-04-13 | 208.00 | 209.00 | 204.00 | 207.00 | 2,070.00 | 122,234 |
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.