Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 283.00 | 311.00 | 283.00 | 297.00 | 2,970.00 | 920,640 |
| 2022-01-21 | 294.00 | 296.00 | 285.00 | 290.00 | 2,900.00 | 199,712 |
| 2022-01-20 | 286.00 | 295.00 | 286.00 | 292.00 | 2,920.00 | 236,939 |
| 2022-01-19 | 295.00 | 297.00 | 289.00 | 291.00 | 2,910.00 | 232,034 |
| 2022-01-18 | 300.00 | 307.00 | 296.00 | 298.00 | 2,980.00 | 190,690 |
| 2022-01-17 | 305.00 | 306.00 | 298.00 | 300.00 | 3,000.00 | 297,718 |
| 2022-01-14 | 310.00 | 315.00 | 305.00 | 305.00 | 3,050.00 | 255,660 |
| 2022-01-13 | 309.00 | 316.00 | 308.00 | 310.00 | 3,100.00 | 224,920 |
| 2022-01-12 | 311.00 | 313.00 | 308.00 | 310.00 | 3,100.00 | 214,318 |
| 2022-01-11 | 318.00 | 319.00 | 307.00 | 310.00 | 3,100.00 | 283,108 |
| 2022-01-10 | 320.00 | 322.00 | 315.00 | 318.00 | 3,180.00 | 192,403 |
| 2022-01-07 | 317.00 | 321.00 | 315.00 | 320.00 | 3,200.00 | 130,706 |
| 2022-01-06 | 319.00 | 325.00 | 316.00 | 317.00 | 3,170.00 | 222,009 |
| 2022-01-05 | 325.00 | 325.00 | 320.00 | 323.00 | 3,230.00 | 305,435 |
| 2022-01-04 | 330.00 | 333.00 | 325.00 | 326.00 | 3,260.00 | 405,458 |
| 2022-01-03 | 330.00 | 333.00 | 328.00 | 333.00 | 3,330.00 | 369,872 |
| 2021-12-30 | 326.00 | 331.00 | 325.00 | 330.00 | 3,300.00 | 302,014 |
| 2021-12-29 | 327.00 | 329.00 | 324.00 | 327.00 | 3,270.00 | 340,433 |
| 2021-12-28 | 324.00 | 329.00 | 323.00 | 325.00 | 3,250.00 | 355,437 |
| 2021-12-27 | 321.00 | 327.00 | 318.00 | 323.00 | 3,230.00 | 300,558 |
| 2021-12-24 | 320.00 | 326.00 | 319.00 | 325.00 | 3,250.00 | 342,710 |
| 2021-12-23 | 325.00 | 326.00 | 319.00 | 321.00 | 3,210.00 | 237,950 |
| 2021-12-22 | 321.00 | 327.00 | 319.00 | 322.00 | 3,220.00 | 372,982 |
| 2021-12-21 | 317.00 | 324.00 | 313.00 | 320.00 | 3,200.00 | 387,927 |
| 2021-12-20 | 319.00 | 322.00 | 313.00 | 314.00 | 3,140.00 | 407,893 |
| 2021-12-17 | 321.00 | 326.00 | 316.00 | 319.00 | 3,190.00 | 394,284 |
| 2021-12-16 | 350.00 | 350.00 | 319.00 | 321.00 | 3,210.00 | 1,805,270 |
| 2021-12-15 | 324.00 | 343.00 | 320.00 | 330.00 | 3,300.00 | 2,893,256 |
| 2021-12-14 | 320.00 | 327.00 | 315.00 | 315.00 | 3,150.00 | 509,029 |
| 2021-12-13 | 324.00 | 325.00 | 314.00 | 318.00 | 3,180.00 | 457,870 |
| 2021-12-10 | 315.00 | 329.00 | 310.00 | 323.00 | 3,230.00 | 1,289,172 |
| 2021-12-09 | 315.00 | 316.00 | 307.00 | 313.00 | 3,130.00 | 533,075 |
| 2021-12-08 | 304.00 | 313.00 | 304.00 | 312.00 | 3,120.00 | 914,099 |
| 2021-12-07 | 302.00 | 306.00 | 301.00 | 303.00 | 3,030.00 | 250,042 |
| 2021-12-06 | 305.00 | 306.00 | 301.00 | 302.00 | 3,020.00 | 280,247 |
| 2021-12-03 | 325.00 | 327.00 | 305.00 | 307.00 | 3,070.00 | 1,385,073 |
| 2021-12-02 | 287.00 | 320.00 | 286.00 | 315.00 | 3,150.00 | 1,957,124 |
| 2021-12-01 | 283.00 | 290.00 | 278.00 | 288.00 | 2,880.00 | 359,633 |
| 2021-11-30 | 296.00 | 300.00 | 283.00 | 283.00 | 2,830.00 | 499,654 |
| 2021-11-29 | 292.00 | 300.00 | 287.00 | 298.00 | 2,980.00 | 356,384 |
| 2021-11-26 | 304.00 | 307.00 | 299.00 | 301.00 | 3,010.00 | 504,269 |
| 2021-11-25 | 306.00 | 307.00 | 303.00 | 304.00 | 3,040.00 | 230,240 |
| 2021-11-24 | 308.00 | 309.00 | 304.00 | 306.00 | 3,060.00 | 225,367 |
| 2021-11-23 | 308.00 | 310.00 | 303.00 | 305.00 | 3,050.00 | 256,203 |
| 2021-11-22 | 310.00 | 311.00 | 305.00 | 308.00 | 3,080.00 | 326,491 |
| 2021-11-19 | 309.00 | 312.00 | 308.00 | 309.00 | 3,090.00 | 237,944 |
| 2021-11-18 | 312.00 | 314.00 | 309.00 | 309.00 | 3,090.00 | 301,490 |
| 2021-11-17 | 318.00 | 319.00 | 313.00 | 313.00 | 3,130.00 | 272,973 |
| 2021-11-16 | 318.00 | 325.00 | 314.00 | 318.00 | 3,180.00 | 334,773 |
| 2021-11-15 | 312.00 | 341.00 | 312.00 | 319.00 | 3,190.00 | 1,571,026 |
| 2021-11-12 | 307.00 | 312.00 | 306.00 | 310.00 | 3,100.00 | 192,850 |
| 2021-11-11 | 309.00 | 317.00 | 306.00 | 308.00 | 3,080.00 | 277,239 |
| 2021-11-10 | 314.00 | 317.00 | 311.00 | 312.00 | 3,120.00 | 242,119 |
| 2021-11-09 | 319.00 | 323.00 | 316.00 | 317.00 | 3,170.00 | 188,425 |
| 2021-11-08 | 317.00 | 323.00 | 313.00 | 320.00 | 3,200.00 | 284,382 |
| 2021-11-05 | 324.00 | 326.00 | 318.00 | 318.00 | 3,180.00 | 249,406 |
| 2021-11-04 | 329.00 | 330.00 | 321.00 | 324.00 | 3,240.00 | 313,761 |
| 2021-11-03 | 332.00 | 335.00 | 328.00 | 328.00 | 3,280.00 | 248,227 |
| 2021-11-02 | 330.00 | 336.00 | 329.00 | 333.00 | 3,330.00 | 245,945 |
| 2021-11-01 | 329.00 | 333.00 | 328.00 | 329.00 | 3,290.00 | 207,461 |
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.