Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 203.00 | 209.00 | 202.00 | 208.00 | 2,080.00 | 251,699 |
| 2023-04-11 | 204.00 | 204.00 | 200.00 | 202.00 | 2,020.00 | 224,631 |
| 2023-04-10 | 206.00 | 206.00 | 201.00 | 203.00 | 2,030.00 | 193,610 |
| 2023-04-07 | 208.00 | 208.00 | 205.00 | 206.00 | 2,060.00 | 110,748 |
| 2023-04-06 | 210.00 | 212.00 | 207.00 | 208.00 | 2,080.00 | 167,063 |
| 2023-04-05 | 209.00 | 210.00 | 207.00 | 209.00 | 2,090.00 | 122,140 |
| 2023-04-04 | 211.00 | 212.00 | 208.00 | 209.00 | 2,090.00 | 162,045 |
| 2023-04-03 | 207.00 | 208.00 | 204.00 | 208.00 | 2,080.00 | 186,363 |
| 2023-03-31 | 207.00 | 209.00 | 204.00 | 206.00 | 2,060.00 | 129,754 |
| 2023-03-30 | 206.00 | 208.00 | 203.00 | 207.00 | 2,070.00 | 200,202 |
| 2023-03-29 | 199.00 | 210.00 | 199.00 | 205.00 | 2,050.00 | 475,298 |
| 2023-03-28 | 195.00 | 199.00 | 194.00 | 199.00 | 1,990.00 | 205,380 |
| 2023-03-27 | 195.00 | 195.00 | 193.00 | 194.00 | 1,940.00 | 102,649 |
| 2023-03-24 | 196.00 | 196.00 | 193.00 | 194.00 | 1,940.00 | 99,030 |
| 2023-03-23 | 197.00 | 197.00 | 194.00 | 195.00 | 1,950.00 | 129,495 |
| 2023-03-22 | 197.00 | 197.00 | 195.00 | 197.00 | 1,970.00 | 114,688 |
| 2023-03-21 | 198.00 | 198.00 | 196.00 | 197.00 | 1,970.00 | 70,440 |
| 2023-03-20 | 194.00 | 198.00 | 194.00 | 197.00 | 1,970.00 | 89,912 |
| 2023-03-17 | 196.00 | 196.00 | 194.00 | 195.00 | 1,950.00 | 96,729 |
| 2023-03-16 | 197.00 | 197.00 | 193.00 | 194.00 | 1,940.00 | 63,885 |
| 2023-03-15 | 196.00 | 197.00 | 195.00 | 197.00 | 1,970.00 | 80,476 |
| 2023-03-14 | 198.00 | 199.00 | 193.00 | 194.00 | 1,940.00 | 158,342 |
| 2023-03-13 | 199.00 | 200.00 | 197.00 | 198.00 | 1,980.00 | 122,352 |
| 2023-03-10 | 198.00 | 200.00 | 198.00 | 200.00 | 2,000.00 | 97,457 |
| 2023-03-09 | 203.00 | 203.00 | 200.00 | 200.00 | 2,000.00 | 133,433 |
| 2023-03-08 | 204.00 | 204.00 | 202.00 | 203.00 | 2,030.00 | 76,742 |
| 2023-03-07 | 204.00 | 205.00 | 202.00 | 205.00 | 2,050.00 | 120,240 |
| 2023-03-06 | 203.00 | 205.00 | 203.00 | 204.00 | 2,040.00 | 84,160 |
| 2023-03-03 | 206.00 | 206.00 | 203.00 | 203.00 | 2,030.00 | 145,421 |
| 2023-03-02 | 207.00 | 207.00 | 204.00 | 205.00 | 2,050.00 | 158,476 |
| 2023-02-28 | 207.00 | 209.00 | 205.00 | 207.00 | 2,070.00 | 94,287 |
| 2023-02-27 | 207.00 | 207.00 | 205.00 | 207.00 | 2,070.00 | 89,533 |
| 2023-02-24 | 207.00 | 209.00 | 206.00 | 207.00 | 2,070.00 | 117,751 |
| 2023-02-23 | 207.00 | 209.00 | 207.00 | 208.00 | 2,080.00 | 79,673 |
| 2023-02-22 | 208.00 | 209.00 | 206.00 | 208.00 | 2,080.00 | 111,280 |
| 2023-02-21 | 210.00 | 210.00 | 207.00 | 209.00 | 2,090.00 | 152,965 |
| 2023-02-20 | 210.00 | 213.00 | 208.00 | 210.00 | 2,100.00 | 124,248 |
| 2023-02-17 | 211.00 | 211.00 | 208.00 | 210.00 | 2,100.00 | 103,371 |
| 2023-02-16 | 211.00 | 213.00 | 209.00 | 211.00 | 2,110.00 | 147,941 |
| 2023-02-15 | 214.00 | 214.00 | 210.00 | 210.00 | 2,100.00 | 172,985 |
| 2023-02-14 | 214.00 | 217.00 | 212.00 | 214.00 | 2,140.00 | 147,097 |
| 2023-02-13 | 216.00 | 218.00 | 210.00 | 213.00 | 2,130.00 | 240,949 |
| 2023-02-10 | 218.00 | 220.00 | 213.00 | 215.00 | 2,150.00 | 349,432 |
| 2023-02-09 | 217.00 | 230.00 | 217.00 | 219.00 | 2,190.00 | 1,592,177 |
| 2023-02-08 | 214.00 | 215.00 | 212.00 | 215.00 | 2,150.00 | 98,051 |
| 2023-02-07 | 213.00 | 215.00 | 212.00 | 213.00 | 2,130.00 | 85,227 |
| 2023-02-06 | 213.00 | 215.00 | 212.00 | 214.00 | 2,140.00 | 119,007 |
| 2023-02-03 | 213.00 | 215.00 | 212.00 | 213.00 | 2,130.00 | 72,494 |
| 2023-02-02 | 214.00 | 214.00 | 212.00 | 214.00 | 2,140.00 | 114,639 |
| 2023-02-01 | 215.00 | 215.00 | 211.00 | 212.00 | 2,120.00 | 130,287 |
| 2023-01-31 | 216.00 | 217.00 | 213.00 | 215.00 | 2,150.00 | 89,180 |
| 2023-01-30 | 214.00 | 217.00 | 214.00 | 216.00 | 2,160.00 | 118,800 |
| 2023-01-27 | 212.00 | 215.00 | 212.00 | 214.00 | 2,140.00 | 99,538 |
| 2023-01-26 | 211.00 | 213.00 | 211.00 | 212.00 | 2,120.00 | 80,619 |
| 2023-01-25 | 212.00 | 213.00 | 210.00 | 212.00 | 2,120.00 | 107,956 |
| 2023-01-20 | 212.00 | 213.00 | 210.00 | 212.00 | 2,120.00 | 90,652 |
| 2023-01-19 | 211.00 | 214.00 | 211.00 | 212.00 | 2,120.00 | 52,547 |
| 2023-01-18 | 213.00 | 214.00 | 209.00 | 213.00 | 2,130.00 | 112,116 |
| 2023-01-17 | 217.00 | 217.00 | 212.00 | 214.00 | 2,140.00 | 103,966 |
| 2023-01-16 | 214.00 | 217.00 | 213.00 | 216.00 | 2,160.00 | 128,955 |
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.