Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 155.00 | 161.00 | 155.00 | 159.00 | 1,590.00 | 425,491 |
| 2025-09-24 | 156.00 | 156.00 | 154.00 | 155.00 | 1,550.00 | 81,600 |
| 2025-09-23 | 157.00 | 158.00 | 156.00 | 156.00 | 1,560.00 | 114,330 |
| 2025-09-22 | 160.00 | 160.00 | 157.00 | 158.00 | 1,580.00 | 126,183 |
| 2025-09-19 | 158.00 | 160.00 | 158.00 | 159.00 | 1,590.00 | 151,498 |
| 2025-09-18 | 160.00 | 160.00 | 157.00 | 158.00 | 1,580.00 | 122,446 |
| 2025-09-17 | 156.00 | 163.00 | 155.00 | 159.00 | 1,590.00 | 518,752 |
| 2025-09-16 | 158.00 | 159.00 | 155.00 | 156.00 | 1,560.00 | 178,944 |
| 2025-09-15 | 160.00 | 161.00 | 157.00 | 158.00 | 1,580.00 | 207,032 |
| 2025-09-12 | 156.00 | 164.00 | 155.00 | 159.00 | 1,590.00 | 607,177 |
| 2025-09-11 | 155.00 | 156.00 | 154.00 | 156.00 | 1,560.00 | 87,612 |
| 2025-09-10 | 155.00 | 156.00 | 154.00 | 155.00 | 1,550.00 | 53,190 |
| 2025-09-09 | 155.00 | 156.00 | 154.00 | 155.00 | 1,550.00 | 64,956 |
| 2025-09-08 | 155.00 | 156.00 | 154.00 | 155.00 | 1,550.00 | 106,234 |
| 2025-09-05 | 156.00 | 156.00 | 154.00 | 155.00 | 1,550.00 | 57,921 |
| 2025-09-04 | 153.00 | 155.00 | 153.00 | 155.00 | 1,550.00 | 127,901 |
| 2025-09-03 | 155.00 | 155.00 | 153.00 | 154.00 | 1,540.00 | 57,144 |
| 2025-09-02 | 155.00 | 155.00 | 154.00 | 155.00 | 1,550.00 | 25,915 |
| 2025-09-01 | 154.00 | 156.00 | 153.00 | 154.00 | 1,540.00 | 71,511 |
| 2025-08-29 | 156.00 | 157.00 | 154.00 | 154.00 | 1,540.00 | 116,924 |
| 2025-08-28 | 153.00 | 158.00 | 152.00 | 156.00 | 1,560.00 | 262,267 |
| 2025-08-27 | 152.00 | 153.00 | 152.00 | 153.00 | 1,530.00 | 37,620 |
| 2025-08-26 | 154.00 | 155.00 | 153.00 | 153.00 | 1,530.00 | 77,021 |
| 2025-08-25 | 155.00 | 155.00 | 154.00 | 155.00 | 1,550.00 | 50,460 |
| 2025-08-22 | 155.00 | 155.00 | 154.00 | 155.00 | 1,550.00 | 37,261 |
| 2025-08-21 | 153.00 | 155.00 | 153.00 | 154.00 | 1,540.00 | 45,416 |
| 2025-08-20 | 153.00 | 153.00 | 152.00 | 153.00 | 1,530.00 | 43,455 |
| 2025-08-19 | 154.00 | 155.00 | 152.00 | 153.00 | 1,530.00 | 73,876 |
| 2025-08-18 | 155.00 | 156.00 | 154.00 | 154.00 | 1,540.00 | 42,369 |
| 2025-08-14 | 155.00 | 156.00 | 155.00 | 155.00 | 1,550.00 | 38,520 |
| 2025-08-13 | 157.00 | 157.00 | 154.00 | 156.00 | 1,560.00 | 59,075 |
| 2025-08-12 | 157.00 | 158.00 | 155.00 | 156.00 | 1,560.00 | 68,469 |
| 2025-08-11 | 156.00 | 158.00 | 154.00 | 157.00 | 1,570.00 | 106,819 |
| 2025-08-08 | 160.00 | 160.00 | 154.00 | 156.00 | 1,560.00 | 264,576 |
| 2025-08-07 | 156.00 | 162.00 | 155.00 | 161.00 | 1,610.00 | 288,393 |
| 2025-08-06 | 155.00 | 156.00 | 154.00 | 155.00 | 1,550.00 | 46,805 |
| 2025-08-05 | 153.00 | 156.00 | 153.00 | 155.00 | 1,550.00 | 83,048 |
| 2025-08-04 | 152.00 | 154.00 | 150.00 | 153.00 | 1,530.00 | 106,861 |
| 2025-08-01 | 153.00 | 153.00 | 151.00 | 152.00 | 1,520.00 | 105,897 |
| 2025-07-31 | 154.00 | 155.00 | 152.00 | 153.00 | 1,530.00 | 133,924 |
| 2025-07-30 | 155.00 | 156.00 | 154.00 | 155.00 | 1,550.00 | 35,479 |
| 2025-07-29 | 155.00 | 156.00 | 154.00 | 155.00 | 1,550.00 | 97,080 |
| 2025-07-28 | 157.00 | 157.00 | 155.00 | 156.00 | 1,560.00 | 81,715 |
| 2025-07-25 | 157.00 | 158.00 | 156.00 | 157.00 | 1,570.00 | 47,829 |
| 2025-07-24 | 158.00 | 159.00 | 156.00 | 157.00 | 1,570.00 | 151,647 |
| 2025-07-23 | 159.00 | 159.00 | 157.00 | 159.00 | 1,590.00 | 85,109 |
| 2025-07-22 | 158.00 | 159.00 | 157.00 | 158.00 | 1,580.00 | 104,509 |
| 2025-07-21 | 160.00 | 160.00 | 157.00 | 158.00 | 1,580.00 | 136,669 |
| 2025-07-18 | 160.00 | 160.00 | 158.00 | 159.00 | 1,590.00 | 69,297 |
| 2025-07-17 | 160.00 | 161.00 | 158.00 | 160.00 | 1,600.00 | 127,305 |
| 2025-07-16 | 161.00 | 161.00 | 159.00 | 159.00 | 1,590.00 | 129,772 |
| 2025-07-15 | 161.00 | 162.00 | 160.00 | 161.00 | 1,610.00 | 111,207 |
| 2025-07-14 | 164.00 | 165.00 | 161.00 | 163.00 | 1,630.00 | 173,626 |
| 2025-07-11 | 163.00 | 165.00 | 162.00 | 164.00 | 1,640.00 | 130,256 |
| 2025-07-10 | 165.00 | 166.00 | 163.00 | 163.00 | 1,630.00 | 177,186 |
| 2025-07-09 | 167.00 | 168.00 | 163.00 | 165.00 | 1,650.00 | 373,979 |
| 2025-07-08 | 167.00 | 169.00 | 166.00 | 167.00 | 1,670.00 | 135,443 |
| 2025-07-07 | 167.00 | 177.00 | 167.00 | 167.00 | 1,670.00 | 420,022 |
| 2025-07-04 | 169.00 | 169.00 | 163.00 | 168.00 | 1,680.00 | 514,510 |
| 2025-07-03 | 168.00 | 172.00 | 165.00 | 169.00 | 1,690.00 | 461,300 |
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.