Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 356.00 | 402.00 | 356.00 | 376.00 | 3,760.00 | 15,777,159 |
| 2022-04-22 | 355.00 | 383.00 | 353.00 | 355.00 | 3,550.00 | 6,630,563 |
| 2022-04-21 | 385.00 | 394.00 | 355.00 | 363.00 | 3,630.00 | 6,771,813 |
| 2022-04-20 | 326.00 | 420.00 | 326.00 | 377.00 | 3,770.00 | 42,350,622 |
| 2022-04-19 | 337.00 | 338.00 | 310.00 | 326.00 | 3,260.00 | 7,781,541 |
| 2022-04-18 | 290.00 | 369.00 | 288.00 | 345.00 | 3,450.00 | 27,111,600 |
| 2022-04-15 | 286.00 | 292.00 | 284.00 | 291.00 | 2,910.00 | 158,918 |
| 2022-04-14 | 285.00 | 287.00 | 284.00 | 286.00 | 2,860.00 | 87,050 |
| 2022-04-13 | 283.00 | 287.00 | 283.00 | 285.00 | 2,850.00 | 112,780 |
| 2022-04-12 | 286.00 | 286.00 | 281.00 | 282.00 | 2,820.00 | 155,822 |
| 2022-04-11 | 287.00 | 288.00 | 285.00 | 286.00 | 2,860.00 | 106,061 |
| 2022-04-08 | 293.00 | 296.00 | 287.00 | 288.00 | 2,880.00 | 278,956 |
| 2022-04-07 | 298.00 | 299.00 | 292.00 | 293.00 | 2,930.00 | 187,201 |
| 2022-04-06 | 297.00 | 303.00 | 297.00 | 299.00 | 2,990.00 | 221,276 |
| 2022-04-05 | 301.00 | 303.00 | 297.00 | 298.00 | 2,980.00 | 188,209 |
| 2022-04-04 | 304.00 | 304.00 | 298.00 | 301.00 | 3,010.00 | 304,794 |
| 2022-04-01 | 294.00 | 300.00 | 292.00 | 299.00 | 2,990.00 | 385,053 |
| 2022-03-31 | 295.00 | 300.00 | 294.00 | 295.00 | 2,950.00 | 155,898 |
| 2022-03-30 | 296.00 | 297.00 | 291.00 | 295.00 | 2,950.00 | 160,282 |
| 2022-03-29 | 294.00 | 297.00 | 294.00 | 296.00 | 2,960.00 | 160,260 |
| 2022-03-28 | 293.00 | 296.00 | 290.00 | 294.00 | 2,940.00 | 181,532 |
| 2022-03-25 | 295.00 | 295.00 | 290.00 | 293.00 | 2,930.00 | 250,007 |
| 2022-03-24 | 287.00 | 305.00 | 286.00 | 293.00 | 2,930.00 | 888,844 |
| 2022-03-23 | 292.00 | 292.00 | 287.00 | 287.00 | 2,870.00 | 203,080 |
| 2022-03-22 | 290.00 | 296.00 | 289.00 | 291.00 | 2,910.00 | 176,389 |
| 2022-03-21 | 286.00 | 294.00 | 286.00 | 293.00 | 2,930.00 | 274,199 |
| 2022-03-18 | 288.00 | 288.00 | 282.00 | 287.00 | 2,870.00 | 107,240 |
| 2022-03-17 | 282.00 | 290.00 | 282.00 | 288.00 | 2,880.00 | 236,182 |
| 2022-03-16 | 282.00 | 282.00 | 279.00 | 281.00 | 2,810.00 | 137,494 |
| 2022-03-15 | 280.00 | 283.00 | 278.00 | 280.00 | 2,800.00 | 134,024 |
| 2022-03-14 | 287.00 | 287.00 | 279.00 | 280.00 | 2,800.00 | 187,379 |
| 2022-03-11 | 280.00 | 286.00 | 280.00 | 285.00 | 2,850.00 | 117,391 |
| 2022-03-10 | 287.00 | 287.00 | 282.00 | 282.00 | 2,820.00 | 124,413 |
| 2022-03-08 | 286.00 | 287.00 | 280.00 | 283.00 | 2,830.00 | 176,769 |
| 2022-03-07 | 293.00 | 296.00 | 287.00 | 288.00 | 2,880.00 | 173,576 |
| 2022-03-04 | 296.00 | 297.00 | 292.00 | 293.00 | 2,930.00 | 176,624 |
| 2022-03-03 | 293.00 | 294.00 | 287.00 | 294.00 | 2,940.00 | 208,245 |
| 2022-03-02 | 288.00 | 292.00 | 286.00 | 290.00 | 2,900.00 | 211,331 |
| 2022-02-28 | 288.00 | 290.00 | 282.00 | 286.00 | 2,860.00 | 198,033 |
| 2022-02-25 | 282.00 | 288.00 | 282.00 | 284.00 | 2,840.00 | 237,644 |
| 2022-02-24 | 289.00 | 290.00 | 277.00 | 279.00 | 2,790.00 | 284,032 |
| 2022-02-23 | 288.00 | 292.00 | 288.00 | 289.00 | 2,890.00 | 162,865 |
| 2022-02-22 | 292.00 | 294.00 | 289.00 | 290.00 | 2,900.00 | 174,962 |
| 2022-02-21 | 294.00 | 296.00 | 290.00 | 295.00 | 2,950.00 | 144,261 |
| 2022-02-18 | 293.00 | 295.00 | 288.00 | 294.00 | 2,940.00 | 165,979 |
| 2022-02-17 | 291.00 | 295.00 | 288.00 | 292.00 | 2,920.00 | 335,992 |
| 2022-02-16 | 289.00 | 295.00 | 289.00 | 292.00 | 2,920.00 | 237,654 |
| 2022-02-15 | 290.00 | 302.00 | 287.00 | 288.00 | 2,880.00 | 457,852 |
| 2022-02-14 | 298.00 | 298.00 | 284.00 | 290.00 | 2,900.00 | 518,234 |
| 2022-02-11 | 300.00 | 310.00 | 297.00 | 299.00 | 2,990.00 | 631,625 |
| 2022-02-10 | 304.00 | 308.00 | 299.00 | 301.00 | 3,010.00 | 125,534 |
| 2022-02-09 | 300.00 | 304.00 | 299.00 | 303.00 | 3,030.00 | 154,042 |
| 2022-02-08 | 297.00 | 304.00 | 297.00 | 299.00 | 2,990.00 | 202,686 |
| 2022-02-07 | 307.00 | 308.00 | 296.00 | 298.00 | 2,980.00 | 283,213 |
| 2022-02-04 | 290.00 | 317.00 | 290.00 | 301.00 | 3,010.00 | 1,662,927 |
| 2022-02-03 | 283.00 | 293.00 | 283.00 | 292.00 | 2,920.00 | 306,570 |
| 2022-01-28 | 280.00 | 284.00 | 272.00 | 282.00 | 2,820.00 | 169,920 |
| 2022-01-27 | 285.00 | 287.00 | 277.00 | 278.00 | 2,780.00 | 216,089 |
| 2022-01-26 | 280.00 | 287.00 | 280.00 | 282.00 | 2,820.00 | 176,788 |
| 2022-01-25 | 297.00 | 299.00 | 271.00 | 280.00 | 2,800.00 | 490,091 |
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.