Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 211.00 | 215.00 | 210.00 | 213.00 | 2,130.00 | 131,751 |
| 2023-01-12 | 211.00 | 213.00 | 210.00 | 211.00 | 2,110.00 | 78,181 |
| 2023-01-11 | 208.00 | 213.00 | 208.00 | 211.00 | 2,110.00 | 139,643 |
| 2023-01-10 | 206.00 | 209.00 | 206.00 | 208.00 | 2,080.00 | 58,991 |
| 2023-01-09 | 204.00 | 209.00 | 204.00 | 208.00 | 2,080.00 | 170,011 |
| 2023-01-06 | 198.00 | 205.00 | 198.00 | 203.00 | 2,030.00 | 136,703 |
| 2023-01-05 | 201.00 | 203.00 | 199.00 | 200.00 | 2,000.00 | 95,309 |
| 2023-01-04 | 194.00 | 201.00 | 194.00 | 201.00 | 2,010.00 | 89,653 |
| 2023-01-03 | 199.00 | 200.00 | 191.00 | 198.00 | 1,980.00 | 96,427 |
| 2023-01-02 | 201.00 | 203.00 | 198.00 | 199.00 | 1,990.00 | 92,405 |
| 2022-12-29 | 205.00 | 205.00 | 199.00 | 201.00 | 2,010.00 | 128,440 |
| 2022-12-28 | 206.00 | 207.00 | 203.00 | 205.00 | 2,050.00 | 102,574 |
| 2022-12-27 | 205.00 | 207.00 | 203.00 | 206.00 | 2,060.00 | 110,349 |
| 2022-12-26 | 209.00 | 210.00 | 205.00 | 205.00 | 2,050.00 | 111,951 |
| 2022-12-23 | 213.00 | 214.00 | 208.00 | 209.00 | 2,090.00 | 135,357 |
| 2022-12-22 | 216.00 | 217.00 | 214.00 | 214.00 | 2,140.00 | 63,818 |
| 2022-12-21 | 215.00 | 217.00 | 213.00 | 215.00 | 2,150.00 | 69,784 |
| 2022-12-20 | 217.00 | 218.00 | 213.00 | 215.00 | 2,150.00 | 164,452 |
| 2022-12-19 | 219.00 | 220.00 | 217.00 | 218.00 | 2,180.00 | 83,961 |
| 2022-12-16 | 219.00 | 225.00 | 218.00 | 219.00 | 2,190.00 | 134,944 |
| 2022-12-15 | 220.00 | 235.00 | 218.00 | 221.00 | 2,210.00 | 478,781 |
| 2022-12-14 | 217.00 | 221.00 | 217.00 | 220.00 | 2,200.00 | 98,025 |
| 2022-12-13 | 217.00 | 221.00 | 217.00 | 218.00 | 2,180.00 | 154,768 |
| 2022-12-12 | 216.00 | 217.00 | 215.00 | 217.00 | 2,170.00 | 76,352 |
| 2022-12-09 | 217.00 | 217.00 | 215.00 | 216.00 | 2,160.00 | 67,243 |
| 2022-12-08 | 217.00 | 219.00 | 215.00 | 217.00 | 2,170.00 | 156,299 |
| 2022-12-07 | 219.00 | 220.00 | 217.00 | 219.00 | 2,190.00 | 100,304 |
| 2022-12-06 | 220.00 | 220.00 | 218.00 | 220.00 | 2,200.00 | 62,414 |
| 2022-12-05 | 218.00 | 222.00 | 218.00 | 220.00 | 2,200.00 | 77,481 |
| 2022-12-02 | 220.00 | 221.00 | 219.00 | 220.00 | 2,200.00 | 64,909 |
| 2022-12-01 | 219.00 | 222.00 | 218.00 | 221.00 | 2,210.00 | 96,000 |
| 2022-11-30 | 218.00 | 219.00 | 217.00 | 219.00 | 2,190.00 | 44,496 |
| 2022-11-29 | 218.00 | 219.00 | 216.00 | 219.00 | 2,190.00 | 71,931 |
| 2022-11-28 | 220.00 | 221.00 | 216.00 | 218.00 | 2,180.00 | 137,553 |
| 2022-11-25 | 222.00 | 223.00 | 217.00 | 220.00 | 2,200.00 | 104,581 |
| 2022-11-24 | 219.00 | 222.00 | 219.00 | 221.00 | 2,210.00 | 57,648 |
| 2022-11-23 | 218.00 | 220.00 | 217.00 | 219.00 | 2,190.00 | 118,108 |
| 2022-11-22 | 221.00 | 221.00 | 216.00 | 218.00 | 2,180.00 | 108,751 |
| 2022-11-21 | 226.00 | 226.00 | 220.00 | 221.00 | 2,210.00 | 108,822 |
| 2022-11-18 | 226.00 | 227.00 | 224.00 | 226.00 | 2,260.00 | 89,087 |
| 2022-11-17 | 226.00 | 227.00 | 223.00 | 225.00 | 2,250.00 | 117,243 |
| 2022-11-16 | 227.00 | 228.00 | 223.00 | 226.00 | 2,260.00 | 102,986 |
| 2022-11-15 | 227.00 | 229.00 | 226.00 | 227.00 | 2,270.00 | 96,807 |
| 2022-11-14 | 225.00 | 227.00 | 222.00 | 227.00 | 2,270.00 | 146,786 |
| 2022-11-11 | 228.00 | 229.00 | 224.00 | 224.00 | 2,240.00 | 181,584 |
| 2022-11-10 | 223.00 | 230.00 | 222.00 | 225.00 | 2,250.00 | 332,108 |
| 2022-11-09 | 221.00 | 224.00 | 220.00 | 222.00 | 2,220.00 | 200,618 |
| 2022-11-08 | 220.00 | 223.00 | 219.00 | 221.00 | 2,210.00 | 173,131 |
| 2022-11-07 | 219.00 | 220.00 | 217.00 | 219.00 | 2,190.00 | 75,566 |
| 2022-11-04 | 217.00 | 219.00 | 216.00 | 218.00 | 2,180.00 | 81,378 |
| 2022-11-03 | 216.00 | 220.00 | 215.00 | 217.00 | 2,170.00 | 141,761 |
| 2022-11-02 | 219.00 | 221.00 | 218.00 | 220.00 | 2,200.00 | 74,664 |
| 2022-11-01 | 219.00 | 221.00 | 219.00 | 220.00 | 2,200.00 | 98,291 |
| 2022-10-31 | 219.00 | 221.00 | 218.00 | 219.00 | 2,190.00 | 127,156 |
| 2022-10-28 | 216.00 | 220.00 | 216.00 | 218.00 | 2,180.00 | 85,391 |
| 2022-10-27 | 215.00 | 219.00 | 215.00 | 217.00 | 2,170.00 | 92,368 |
| 2022-10-26 | 224.00 | 225.00 | 212.00 | 215.00 | 2,150.00 | 355,927 |
| 2022-10-25 | 223.00 | 231.00 | 218.00 | 226.00 | 2,260.00 | 490,036 |
| 2022-10-24 | 224.00 | 227.00 | 220.00 | 223.00 | 2,230.00 | 196,770 |
| 2022-10-21 | 230.00 | 231.00 | 219.00 | 223.00 | 2,230.00 | 214,291 |
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.