Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 162.00 | 180.00 | 161.00 | 168.00 | 1,680.00 | 2,155,295 |
| 2025-07-01 | 159.00 | 164.00 | 158.00 | 161.00 | 1,610.00 | 191,834 |
| 2025-06-30 | 160.00 | 160.00 | 158.00 | 159.00 | 1,590.00 | 72,804 |
| 2025-06-27 | 159.00 | 160.00 | 158.00 | 158.00 | 1,580.00 | 74,953 |
| 2025-06-26 | 161.00 | 162.00 | 158.00 | 159.00 | 1,590.00 | 176,436 |
| 2025-06-25 | 161.00 | 162.00 | 159.00 | 161.00 | 1,610.00 | 88,475 |
| 2025-06-24 | 160.00 | 164.00 | 158.00 | 161.00 | 1,610.00 | 195,985 |
| 2025-06-23 | 162.00 | 162.00 | 159.00 | 159.00 | 1,590.00 | 92,509 |
| 2025-06-20 | 162.00 | 164.00 | 160.00 | 162.00 | 1,620.00 | 127,944 |
| 2025-06-19 | 162.00 | 163.00 | 161.00 | 161.00 | 1,610.00 | 97,602 |
| 2025-06-18 | 161.00 | 163.00 | 159.00 | 162.00 | 1,620.00 | 178,381 |
| 2025-06-17 | 160.00 | 162.00 | 159.00 | 161.00 | 1,610.00 | 107,094 |
| 2025-06-16 | 160.00 | 162.00 | 157.00 | 160.00 | 1,600.00 | 195,519 |
| 2025-06-13 | 165.00 | 165.00 | 159.00 | 161.00 | 1,610.00 | 199,924 |
| 2025-06-12 | 160.00 | 164.00 | 159.00 | 164.00 | 1,640.00 | 213,485 |
| 2025-06-11 | 161.00 | 161.00 | 159.00 | 160.00 | 1,600.00 | 102,798 |
| 2025-06-10 | 161.00 | 162.00 | 158.00 | 161.00 | 1,610.00 | 137,412 |
| 2025-06-09 | 159.00 | 161.00 | 158.00 | 161.00 | 1,610.00 | 117,407 |
| 2025-06-05 | 164.00 | 164.00 | 159.00 | 159.00 | 1,590.00 | 181,575 |
| 2025-06-04 | 158.00 | 162.00 | 158.00 | 162.00 | 1,620.00 | 182,058 |
| 2025-06-02 | 157.00 | 158.00 | 156.00 | 158.00 | 1,580.00 | 41,091 |
| 2025-05-30 | 157.00 | 157.00 | 156.00 | 157.00 | 1,570.00 | 53,557 |
| 2025-05-29 | 157.00 | 158.00 | 155.00 | 157.00 | 1,570.00 | 91,732 |
| 2025-05-28 | 158.00 | 159.00 | 156.00 | 157.00 | 1,570.00 | 75,029 |
| 2025-05-27 | 154.00 | 158.00 | 154.00 | 158.00 | 1,580.00 | 123,238 |
| 2025-05-26 | 157.00 | 160.00 | 153.00 | 154.00 | 1,540.00 | 233,732 |
| 2025-05-23 | 155.00 | 157.00 | 155.00 | 157.00 | 1,570.00 | 51,445 |
| 2025-05-22 | 156.00 | 157.00 | 154.00 | 156.00 | 1,560.00 | 123,761 |
| 2025-05-21 | 156.00 | 157.00 | 155.00 | 156.00 | 1,560.00 | 53,028 |
| 2025-05-20 | 153.00 | 157.00 | 153.00 | 156.00 | 1,560.00 | 75,947 |
| 2025-05-19 | 155.00 | 157.00 | 153.00 | 154.00 | 1,540.00 | 100,472 |
| 2025-05-16 | 158.00 | 158.00 | 154.00 | 155.00 | 1,550.00 | 152,174 |
| 2025-05-15 | 160.00 | 160.00 | 156.00 | 158.00 | 1,580.00 | 171,732 |
| 2025-05-14 | 162.00 | 163.00 | 160.00 | 160.00 | 1,600.00 | 175,762 |
| 2025-05-13 | 162.00 | 164.00 | 160.00 | 163.00 | 1,630.00 | 221,502 |
| 2025-05-12 | 162.00 | 163.00 | 160.00 | 162.00 | 1,620.00 | 161,713 |
| 2025-05-09 | 165.00 | 165.00 | 160.00 | 162.00 | 1,620.00 | 242,712 |
| 2025-05-08 | 164.00 | 166.00 | 161.00 | 165.00 | 1,650.00 | 318,703 |
| 2025-05-07 | 169.00 | 170.00 | 163.00 | 164.00 | 1,640.00 | 394,351 |
| 2025-05-02 | 167.00 | 172.00 | 166.00 | 167.00 | 1,670.00 | 303,302 |
| 2025-04-30 | 167.00 | 169.00 | 164.00 | 166.00 | 1,660.00 | 321,061 |
| 2025-04-29 | 168.00 | 172.00 | 166.00 | 166.00 | 1,660.00 | 376,011 |
| 2025-04-28 | 161.00 | 171.00 | 160.00 | 170.00 | 1,700.00 | 943,706 |
| 2025-04-25 | 158.00 | 162.00 | 158.00 | 160.00 | 1,600.00 | 301,544 |
| 2025-04-24 | 160.00 | 162.00 | 158.00 | 158.00 | 1,580.00 | 221,968 |
| 2025-04-23 | 164.00 | 164.00 | 157.00 | 160.00 | 1,600.00 | 543,239 |
| 2025-04-22 | 162.00 | 173.00 | 161.00 | 164.00 | 1,640.00 | 986,940 |
| 2025-04-21 | 166.00 | 168.00 | 160.00 | 162.00 | 1,620.00 | 744,691 |
| 2025-04-18 | 167.00 | 174.00 | 163.00 | 166.00 | 1,660.00 | 2,011,309 |
| 2025-04-17 | 185.00 | 186.00 | 154.00 | 163.00 | 1,630.00 | 9,505,083 |
| 2025-04-16 | 145.00 | 184.00 | 145.00 | 181.00 | 1,810.00 | 8,053,962 |
| 2025-04-15 | 143.00 | 149.00 | 142.00 | 145.00 | 1,450.00 | 487,878 |
| 2025-04-14 | 141.00 | 143.00 | 141.00 | 142.00 | 1,420.00 | 164,858 |
| 2025-04-11 | 141.00 | 142.00 | 140.00 | 141.00 | 1,410.00 | 99,422 |
| 2025-04-10 | 141.00 | 142.00 | 140.00 | 142.00 | 1,420.00 | 127,115 |
| 2025-04-09 | 139.00 | 140.00 | 137.00 | 139.00 | 1,390.00 | 64,956 |
| 2025-04-08 | 138.00 | 142.00 | 138.00 | 139.00 | 1,390.00 | 92,159 |
| 2025-04-07 | 139.00 | 140.00 | 136.00 | 138.00 | 1,380.00 | 166,412 |
| 2025-04-04 | 140.00 | 143.00 | 139.00 | 140.00 | 1,400.00 | 53,027 |
| 2025-04-03 | 141.00 | 141.00 | 139.00 | 140.00 | 1,400.00 | 64,427 |
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.