Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 148.00 | 149.00 | 147.00 | 148.00 | 1,480.00 | 39,699 |
| 2024-12-27 | 152.00 | 153.00 | 147.00 | 148.00 | 1,480.00 | 113,718 |
| 2024-12-26 | 150.00 | 155.00 | 150.00 | 151.00 | 1,510.00 | 178,419 |
| 2024-12-24 | 148.00 | 151.00 | 147.00 | 150.00 | 1,500.00 | 164,067 |
| 2024-12-23 | 146.00 | 149.00 | 145.00 | 148.00 | 1,480.00 | 140,137 |
| 2024-12-20 | 149.00 | 149.00 | 145.00 | 146.00 | 1,460.00 | 95,153 |
| 2024-12-19 | 147.00 | 149.00 | 147.00 | 149.00 | 1,490.00 | 90,650 |
| 2024-12-18 | 149.00 | 149.00 | 148.00 | 149.00 | 1,490.00 | 46,876 |
| 2024-12-17 | 150.00 | 150.00 | 148.00 | 148.00 | 1,480.00 | 52,025 |
| 2024-12-16 | 149.00 | 150.00 | 148.00 | 150.00 | 1,500.00 | 87,652 |
| 2024-12-13 | 148.00 | 152.00 | 148.00 | 149.00 | 1,490.00 | 145,812 |
| 2024-12-12 | 148.00 | 152.00 | 147.00 | 148.00 | 1,480.00 | 191,239 |
| 2024-12-11 | 147.00 | 149.00 | 146.00 | 148.00 | 1,480.00 | 112,556 |
| 2024-12-10 | 139.00 | 150.00 | 139.00 | 147.00 | 1,470.00 | 280,802 |
| 2024-12-09 | 144.00 | 145.00 | 140.00 | 140.00 | 1,400.00 | 197,087 |
| 2024-12-06 | 147.00 | 150.00 | 144.00 | 146.00 | 1,460.00 | 198,095 |
| 2024-12-05 | 149.00 | 150.00 | 146.00 | 147.00 | 1,470.00 | 126,778 |
| 2024-12-04 | 147.00 | 151.00 | 147.00 | 149.00 | 1,490.00 | 166,165 |
| 2024-12-03 | 147.00 | 152.00 | 147.00 | 149.00 | 1,490.00 | 153,805 |
| 2024-12-02 | 149.00 | 151.00 | 146.00 | 148.00 | 1,480.00 | 150,266 |
| 2024-11-29 | 153.00 | 154.00 | 148.00 | 149.00 | 1,490.00 | 245,520 |
| 2024-11-28 | 155.00 | 155.00 | 152.00 | 153.00 | 1,530.00 | 158,490 |
| 2024-11-27 | 155.00 | 156.00 | 153.00 | 155.00 | 1,550.00 | 190,482 |
| 2024-11-26 | 156.00 | 158.00 | 154.00 | 155.00 | 1,550.00 | 289,370 |
| 2024-11-25 | 156.00 | 165.00 | 152.00 | 156.00 | 1,560.00 | 1,011,500 |
| 2024-11-22 | 148.00 | 176.00 | 147.00 | 156.00 | 1,560.00 | 3,861,032 |
| 2024-11-21 | 149.00 | 150.00 | 147.00 | 149.00 | 1,490.00 | 69,186 |
| 2024-11-20 | 150.00 | 151.00 | 148.00 | 149.00 | 1,490.00 | 105,533 |
| 2024-11-19 | 147.00 | 151.00 | 147.00 | 149.00 | 1,490.00 | 129,412 |
| 2024-11-18 | 148.00 | 151.00 | 146.00 | 147.00 | 1,470.00 | 132,383 |
| 2024-11-15 | 150.00 | 151.00 | 146.00 | 148.00 | 1,480.00 | 239,781 |
| 2024-11-14 | 149.00 | 160.00 | 149.00 | 150.00 | 1,500.00 | 558,482 |
| 2024-11-13 | 145.00 | 169.00 | 144.00 | 148.00 | 1,480.00 | 2,289,332 |
| 2024-11-12 | 150.00 | 151.00 | 145.00 | 145.00 | 1,450.00 | 141,566 |
| 2024-11-11 | 153.00 | 154.00 | 149.00 | 150.00 | 1,500.00 | 122,145 |
| 2024-11-08 | 155.00 | 156.00 | 153.00 | 153.00 | 1,530.00 | 84,471 |
| 2024-11-07 | 154.00 | 155.00 | 153.00 | 154.00 | 1,540.00 | 63,787 |
| 2024-11-06 | 156.00 | 157.00 | 154.00 | 154.00 | 1,540.00 | 86,170 |
| 2024-11-05 | 155.00 | 157.00 | 154.00 | 156.00 | 1,560.00 | 66,962 |
| 2024-11-04 | 156.00 | 156.00 | 155.00 | 155.00 | 1,550.00 | 31,202 |
| 2024-11-01 | 156.00 | 157.00 | 155.00 | 156.00 | 1,560.00 | 26,572 |
| 2024-10-31 | 156.00 | 157.00 | 154.00 | 157.00 | 1,570.00 | 67,518 |
| 2024-10-30 | 155.00 | 156.00 | 155.00 | 156.00 | 1,560.00 | 57,847 |
| 2024-10-29 | 155.00 | 156.00 | 154.00 | 156.00 | 1,560.00 | 49,705 |
| 2024-10-28 | 153.00 | 155.00 | 152.00 | 154.00 | 1,540.00 | 46,532 |
| 2024-10-25 | 156.00 | 156.00 | 153.00 | 153.00 | 1,530.00 | 74,552 |
| 2024-10-24 | 158.00 | 158.00 | 155.00 | 155.00 | 1,550.00 | 140,698 |
| 2024-10-23 | 158.00 | 159.00 | 156.00 | 157.00 | 1,570.00 | 115,417 |
| 2024-10-22 | 160.00 | 160.00 | 157.00 | 158.00 | 1,580.00 | 106,828 |
| 2024-10-21 | 160.00 | 161.00 | 159.00 | 160.00 | 1,600.00 | 33,697 |
| 2024-10-18 | 160.00 | 161.00 | 159.00 | 160.00 | 1,600.00 | 101,681 |
| 2024-10-17 | 162.00 | 163.00 | 160.00 | 161.00 | 1,610.00 | 88,053 |
| 2024-10-16 | 162.00 | 163.00 | 161.00 | 162.00 | 1,620.00 | 39,041 |
| 2024-10-15 | 161.00 | 163.00 | 161.00 | 163.00 | 1,630.00 | 116,487 |
| 2024-10-14 | 162.00 | 163.00 | 161.00 | 161.00 | 1,610.00 | 70,280 |
| 2024-10-11 | 163.00 | 164.00 | 162.00 | 162.00 | 1,620.00 | 43,485 |
| 2024-10-10 | 163.00 | 164.00 | 163.00 | 163.00 | 1,630.00 | 30,223 |
| 2024-10-08 | 163.00 | 164.00 | 162.00 | 164.00 | 1,640.00 | 40,047 |
| 2024-10-07 | 163.00 | 164.00 | 162.00 | 163.00 | 1,630.00 | 41,635 |
| 2024-10-04 | 164.00 | 165.00 | 162.00 | 163.00 | 1,630.00 | 84,747 |
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.