Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 230.00 | 233.00 | 223.00 | 229.00 | 2,290.00 | 302,681 |
| 2022-10-19 | 229.00 | 231.00 | 222.00 | 226.00 | 2,260.00 | 313,647 |
| 2022-10-18 | 220.00 | 232.00 | 218.00 | 224.00 | 2,240.00 | 639,301 |
| 2022-10-17 | 216.00 | 221.00 | 214.00 | 219.00 | 2,190.00 | 96,519 |
| 2022-10-14 | 213.00 | 219.00 | 213.00 | 218.00 | 2,180.00 | 136,696 |
| 2022-10-13 | 221.00 | 221.00 | 209.00 | 213.00 | 2,130.00 | 154,441 |
| 2022-10-12 | 215.00 | 228.00 | 213.00 | 221.00 | 2,210.00 | 213,608 |
| 2022-10-11 | 220.00 | 220.00 | 213.00 | 215.00 | 2,150.00 | 182,669 |
| 2022-10-07 | 227.00 | 240.00 | 220.00 | 223.00 | 2,230.00 | 629,787 |
| 2022-10-06 | 213.00 | 223.00 | 213.00 | 220.00 | 2,200.00 | 155,252 |
| 2022-10-05 | 218.00 | 220.00 | 215.00 | 215.00 | 2,150.00 | 114,691 |
| 2022-10-04 | 214.00 | 218.00 | 213.00 | 217.00 | 2,170.00 | 103,863 |
| 2022-09-30 | 206.00 | 212.00 | 205.00 | 212.00 | 2,120.00 | 156,517 |
| 2022-09-29 | 214.00 | 218.00 | 212.00 | 212.00 | 2,120.00 | 133,832 |
| 2022-09-28 | 215.00 | 224.00 | 211.00 | 211.00 | 2,110.00 | 231,191 |
| 2022-09-27 | 219.00 | 223.00 | 215.00 | 217.00 | 2,170.00 | 145,664 |
| 2022-09-26 | 230.00 | 232.00 | 218.00 | 219.00 | 2,190.00 | 302,883 |
| 2022-09-23 | 241.00 | 243.00 | 234.00 | 234.00 | 2,340.00 | 174,065 |
| 2022-09-22 | 236.00 | 246.00 | 233.00 | 243.00 | 2,430.00 | 407,699 |
| 2022-09-21 | 236.00 | 239.00 | 235.00 | 238.00 | 2,380.00 | 93,324 |
| 2022-09-20 | 237.00 | 239.00 | 236.00 | 238.00 | 2,380.00 | 80,052 |
| 2022-09-19 | 241.00 | 243.00 | 235.00 | 236.00 | 2,360.00 | 125,248 |
| 2022-09-16 | 244.00 | 244.00 | 240.00 | 242.00 | 2,420.00 | 94,774 |
| 2022-09-15 | 245.00 | 247.00 | 242.00 | 245.00 | 2,450.00 | 83,201 |
| 2022-09-14 | 239.00 | 250.00 | 235.00 | 246.00 | 2,460.00 | 242,133 |
| 2022-09-13 | 241.00 | 247.00 | 241.00 | 244.00 | 2,440.00 | 130,631 |
| 2022-09-08 | 241.00 | 246.00 | 241.00 | 241.00 | 2,410.00 | 93,477 |
| 2022-09-07 | 246.00 | 246.00 | 240.00 | 242.00 | 2,420.00 | 129,293 |
| 2022-09-06 | 245.00 | 247.00 | 244.00 | 246.00 | 2,460.00 | 97,902 |
| 2022-09-05 | 248.00 | 249.00 | 244.00 | 245.00 | 2,450.00 | 132,191 |
| 2022-09-02 | 249.00 | 251.00 | 247.00 | 248.00 | 2,480.00 | 110,563 |
| 2022-09-01 | 251.00 | 252.00 | 248.00 | 249.00 | 2,490.00 | 204,391 |
| 2022-08-31 | 251.00 | 254.00 | 249.00 | 252.00 | 2,520.00 | 185,904 |
| 2022-08-30 | 251.00 | 254.00 | 250.00 | 252.00 | 2,520.00 | 149,094 |
| 2022-08-29 | 251.00 | 255.00 | 250.00 | 251.00 | 2,510.00 | 176,771 |
| 2022-08-26 | 257.00 | 260.00 | 255.00 | 255.00 | 2,550.00 | 163,623 |
| 2022-08-25 | 254.00 | 258.00 | 254.00 | 255.00 | 2,550.00 | 129,147 |
| 2022-08-24 | 253.00 | 256.00 | 252.00 | 254.00 | 2,540.00 | 128,544 |
| 2022-08-23 | 251.00 | 258.00 | 251.00 | 254.00 | 2,540.00 | 169,719 |
| 2022-08-22 | 261.00 | 262.00 | 255.00 | 255.00 | 2,550.00 | 192,583 |
| 2022-08-19 | 263.00 | 264.00 | 260.00 | 261.00 | 2,610.00 | 161,757 |
| 2022-08-18 | 264.00 | 265.00 | 261.00 | 262.00 | 2,620.00 | 207,950 |
| 2022-08-17 | 261.00 | 268.00 | 261.00 | 265.00 | 2,650.00 | 281,034 |
| 2022-08-16 | 265.00 | 265.00 | 262.00 | 264.00 | 2,640.00 | 158,250 |
| 2022-08-12 | 264.00 | 265.00 | 262.00 | 263.00 | 2,630.00 | 154,718 |
| 2022-08-11 | 265.00 | 266.00 | 261.00 | 263.00 | 2,630.00 | 242,157 |
| 2022-08-10 | 266.00 | 266.00 | 261.00 | 263.00 | 2,630.00 | 167,999 |
| 2022-08-09 | 262.00 | 268.00 | 261.00 | 265.00 | 2,650.00 | 276,828 |
| 2022-08-08 | 266.00 | 266.00 | 259.00 | 264.00 | 2,640.00 | 280,752 |
| 2022-08-05 | 269.00 | 269.00 | 263.00 | 266.00 | 2,660.00 | 557,598 |
| 2022-08-04 | 270.00 | 273.00 | 265.00 | 269.00 | 2,690.00 | 740,946 |
| 2022-08-03 | 253.00 | 302.00 | 252.00 | 271.00 | 2,710.00 | 8,065,304 |
| 2022-08-02 | 255.00 | 255.00 | 252.00 | 253.00 | 2,530.00 | 106,658 |
| 2022-08-01 | 253.00 | 255.00 | 252.00 | 255.00 | 2,550.00 | 114,640 |
| 2022-07-29 | 254.00 | 255.00 | 251.00 | 253.00 | 2,530.00 | 148,069 |
| 2022-07-28 | 255.00 | 257.00 | 253.00 | 253.00 | 2,530.00 | 121,746 |
| 2022-07-27 | 253.00 | 255.00 | 252.00 | 255.00 | 2,550.00 | 85,135 |
| 2022-07-26 | 255.00 | 257.00 | 250.00 | 253.00 | 2,530.00 | 150,086 |
| 2022-07-25 | 255.00 | 256.00 | 252.00 | 254.00 | 2,540.00 | 139,615 |
| 2022-07-22 | 263.00 | 265.00 | 255.00 | 255.00 | 2,550.00 | 197,994 |
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.