Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 181.00 | 185.00 | 174.00 | 177.00 | 1,770.00 | 1,341,572 |
| 2026-03-27 | 182.00 | 186.00 | 175.00 | 181.00 | 1,810.00 | 1,262,702 |
| 2026-03-26 | 188.00 | 191.00 | 182.00 | 183.00 | 1,830.00 | 1,432,523 |
| 2026-03-25 | 198.00 | 199.00 | 182.00 | 187.00 | 1,870.00 | 2,701,014 |
| 2026-03-24 | 207.00 | 209.00 | 192.00 | 197.00 | 1,970.00 | 1,491,286 |
| 2026-03-23 | 208.00 | 214.00 | 198.00 | 199.00 | 1,990.00 | 1,575,912 |
| 2026-03-20 | 210.00 | 232.00 | 204.00 | 208.00 | 2,080.00 | 7,112,617 |
| 2026-03-19 | 216.00 | 217.00 | 204.00 | 205.00 | 2,050.00 | 2,491,431 |
| 2026-03-18 | 195.00 | 233.00 | 192.00 | 216.00 | 2,160.00 | 15,563,311 |
| 2026-03-17 | 200.00 | 205.00 | 191.00 | 193.00 | 1,930.00 | 2,373,670 |
| 2026-03-16 | 208.00 | 210.00 | 197.00 | 198.00 | 1,980.00 | 2,768,110 |
| 2026-03-13 | 206.00 | 227.00 | 204.00 | 206.00 | 2,060.00 | 5,973,932 |
| 2026-03-12 | 251.00 | 280.00 | 205.00 | 210.00 | 2,100.00 | 16,863,059 |
| 2026-03-11 | 191.00 | 247.00 | 191.00 | 247.00 | 2,470.00 | 15,541,953 |
| 2026-03-10 | 205.00 | 208.00 | 188.00 | 190.00 | 1,900.00 | 2,540,272 |
| 2026-03-09 | 212.00 | 223.00 | 191.00 | 196.00 | 1,960.00 | 2,805,195 |
| 2026-03-06 | 192.00 | 235.00 | 191.00 | 217.00 | 2,170.00 | 12,716,551 |
| 2026-03-05 | 200.00 | 213.00 | 191.00 | 194.00 | 1,940.00 | 4,203,139 |
| 2026-03-04 | 194.00 | 208.00 | 167.00 | 185.00 | 1,850.00 | 5,133,559 |
| 2026-03-03 | 237.00 | 237.00 | 208.00 | 212.00 | 2,120.00 | 1,440,855 |
| 2026-02-27 | 240.00 | 250.00 | 233.00 | 240.00 | 2,400.00 | 1,679,837 |
| 2026-02-26 | 272.00 | 272.00 | 225.00 | 235.00 | 2,350.00 | 3,373,132 |
| 2026-02-25 | 237.00 | 283.00 | 232.00 | 268.00 | 2,680.00 | 21,799,809 |
| 2026-02-24 | 230.00 | 281.00 | 202.00 | 232.00 | 2,320.00 | 27,632,603 |
| 2026-02-23 | 172.00 | 223.00 | 167.00 | 223.00 | 2,230.00 | 21,427,322 |
| 2026-02-20 | 179.00 | 205.00 | 164.00 | 172.00 | 1,720.00 | 15,533,920 |
| 2026-02-19 | 146.00 | 187.00 | 146.00 | 175.00 | 1,750.00 | 20,290,400 |
| 2026-02-13 | 147.00 | 148.00 | 143.00 | 144.00 | 1,440.00 | 622,665 |
| 2026-02-12 | 151.00 | 152.00 | 148.00 | 148.00 | 1,480.00 | 364,461 |
| 2026-02-11 | 148.00 | 152.00 | 147.00 | 151.00 | 1,510.00 | 515,320 |
| 2026-02-10 | 147.00 | 150.00 | 147.00 | 148.00 | 1,480.00 | 298,383 |
| 2026-02-09 | 146.00 | 150.00 | 146.00 | 147.00 | 1,470.00 | 500,227 |
| 2026-02-06 | 158.00 | 160.00 | 145.00 | 146.00 | 1,460.00 | 1,709,038 |
| 2026-02-05 | 147.00 | 159.00 | 146.00 | 153.00 | 1,530.00 | 2,006,536 |
| 2026-02-04 | 142.00 | 148.00 | 141.00 | 145.00 | 1,450.00 | 617,073 |
| 2026-02-03 | 140.00 | 143.00 | 140.00 | 141.00 | 1,410.00 | 273,226 |
| 2026-02-02 | 144.00 | 144.00 | 141.00 | 141.00 | 1,410.00 | 386,203 |
| 2026-01-30 | 143.00 | 146.00 | 142.00 | 144.00 | 1,440.00 | 370,835 |
| 2026-01-29 | 144.00 | 145.00 | 143.00 | 144.00 | 1,440.00 | 343,083 |
| 2026-01-28 | 144.00 | 145.00 | 143.00 | 144.00 | 1,440.00 | 161,315 |
| 2026-01-27 | 144.00 | 145.00 | 143.00 | 144.00 | 1,440.00 | 206,480 |
| 2026-01-26 | 145.00 | 145.00 | 143.00 | 144.00 | 1,440.00 | 199,106 |
| 2026-01-23 | 145.00 | 145.00 | 143.00 | 145.00 | 1,450.00 | 185,486 |
| 2026-01-22 | 145.00 | 147.00 | 144.00 | 145.00 | 1,450.00 | 233,397 |
| 2026-01-21 | 148.00 | 149.00 | 143.00 | 145.00 | 1,450.00 | 344,278 |
| 2026-01-20 | 144.00 | 149.00 | 143.00 | 147.00 | 1,470.00 | 406,800 |
| 2026-01-19 | 145.00 | 145.00 | 143.00 | 144.00 | 1,440.00 | 154,592 |
| 2026-01-16 | 145.00 | 146.00 | 144.00 | 145.00 | 1,450.00 | 125,698 |
| 2026-01-15 | 146.00 | 146.00 | 144.00 | 145.00 | 1,450.00 | 94,389 |
| 2026-01-14 | 146.00 | 146.00 | 145.00 | 146.00 | 1,460.00 | 67,547 |
| 2026-01-13 | 146.00 | 147.00 | 145.00 | 146.00 | 1,460.00 | 139,960 |
| 2026-01-12 | 147.00 | 147.00 | 146.00 | 146.00 | 1,460.00 | 69,874 |
| 2026-01-09 | 146.00 | 148.00 | 146.00 | 147.00 | 1,470.00 | 130,591 |
| 2026-01-08 | 148.00 | 149.00 | 145.00 | 146.00 | 1,460.00 | 209,441 |
| 2026-01-07 | 148.00 | 149.00 | 147.00 | 148.00 | 1,480.00 | 222,494 |
| 2026-01-06 | 148.00 | 149.00 | 148.00 | 148.00 | 1,480.00 | 133,898 |
| 2026-01-05 | 150.00 | 150.00 | 148.00 | 148.00 | 1,480.00 | 146,088 |
| 2026-01-02 | 149.00 | 150.00 | 148.00 | 150.00 | 1,500.00 | 72,389 |
| 2025-12-30 | 149.00 | 150.00 | 148.00 | 149.00 | 1,490.00 | 62,305 |
| 2025-12-29 | 150.00 | 150.00 | 148.00 | 149.00 | 1,490.00 | 92,957 |
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.