Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 164.00 | 165.00 | 163.00 | 163.00 | 1,630.00 | 33,772 |
| 2024-09-30 | 166.00 | 167.00 | 164.00 | 165.00 | 1,650.00 | 42,348 |
| 2024-09-27 | 166.00 | 167.00 | 165.00 | 166.00 | 1,660.00 | 65,071 |
| 2024-09-26 | 166.00 | 167.00 | 165.00 | 166.00 | 1,660.00 | 53,537 |
| 2024-09-25 | 166.00 | 168.00 | 166.00 | 166.00 | 1,660.00 | 49,333 |
| 2024-09-24 | 164.00 | 167.00 | 163.00 | 166.00 | 1,660.00 | 130,018 |
| 2024-09-23 | 164.00 | 165.00 | 163.00 | 165.00 | 1,650.00 | 37,998 |
| 2024-09-20 | 164.00 | 168.00 | 163.00 | 164.00 | 1,640.00 | 88,936 |
| 2024-09-19 | 164.00 | 164.00 | 162.00 | 164.00 | 1,640.00 | 60,271 |
| 2024-09-13 | 163.00 | 164.00 | 162.00 | 164.00 | 1,640.00 | 41,386 |
| 2024-09-12 | 163.00 | 164.00 | 162.00 | 163.00 | 1,630.00 | 44,323 |
| 2024-09-11 | 164.00 | 164.00 | 161.00 | 162.00 | 1,620.00 | 53,574 |
| 2024-09-10 | 163.00 | 164.00 | 163.00 | 164.00 | 1,640.00 | 39,587 |
| 2024-09-09 | 163.00 | 164.00 | 162.00 | 163.00 | 1,630.00 | 41,119 |
| 2024-09-06 | 166.00 | 167.00 | 163.00 | 164.00 | 1,640.00 | 66,341 |
| 2024-09-05 | 167.00 | 167.00 | 166.00 | 166.00 | 1,660.00 | 31,138 |
| 2024-09-04 | 167.00 | 167.00 | 165.00 | 167.00 | 1,670.00 | 73,808 |
| 2024-09-03 | 168.00 | 169.00 | 167.00 | 168.00 | 1,680.00 | 51,485 |
| 2024-09-02 | 168.00 | 169.00 | 167.00 | 169.00 | 1,690.00 | 35,146 |
| 2024-08-30 | 168.00 | 168.00 | 167.00 | 168.00 | 1,680.00 | 43,316 |
| 2024-08-29 | 168.00 | 170.00 | 166.00 | 167.00 | 1,670.00 | 84,672 |
| 2024-08-28 | 167.00 | 170.00 | 167.00 | 168.00 | 1,680.00 | 47,925 |
| 2024-08-27 | 167.00 | 168.00 | 167.00 | 168.00 | 1,680.00 | 34,014 |
| 2024-08-26 | 168.00 | 169.00 | 167.00 | 167.00 | 1,670.00 | 41,920 |
| 2024-08-23 | 169.00 | 169.00 | 167.00 | 168.00 | 1,680.00 | 60,892 |
| 2024-08-22 | 169.00 | 170.00 | 168.00 | 169.00 | 1,690.00 | 58,798 |
| 2024-08-21 | 169.00 | 170.00 | 169.00 | 170.00 | 1,700.00 | 36,298 |
| 2024-08-20 | 170.00 | 170.00 | 169.00 | 170.00 | 1,700.00 | 47,251 |
| 2024-08-19 | 172.00 | 172.00 | 168.00 | 169.00 | 1,690.00 | 118,259 |
| 2024-08-16 | 172.00 | 173.00 | 170.00 | 172.00 | 1,720.00 | 37,447 |
| 2024-08-14 | 171.00 | 173.00 | 170.00 | 171.00 | 1,710.00 | 89,007 |
| 2024-08-13 | 171.00 | 173.00 | 170.00 | 171.00 | 1,710.00 | 124,859 |
| 2024-08-12 | 170.00 | 174.00 | 169.00 | 171.00 | 1,710.00 | 177,211 |
| 2024-08-09 | 170.00 | 174.00 | 169.00 | 170.00 | 1,700.00 | 119,435 |
| 2024-08-08 | 170.00 | 171.00 | 169.00 | 170.00 | 1,700.00 | 67,320 |
| 2024-08-07 | 169.00 | 172.00 | 169.00 | 171.00 | 1,710.00 | 84,541 |
| 2024-08-06 | 166.00 | 171.00 | 166.00 | 170.00 | 1,700.00 | 148,971 |
| 2024-08-05 | 172.00 | 173.00 | 161.00 | 165.00 | 1,650.00 | 273,399 |
| 2024-08-02 | 176.00 | 177.00 | 172.00 | 173.00 | 1,730.00 | 178,788 |
| 2024-08-01 | 177.00 | 178.00 | 175.00 | 177.00 | 1,770.00 | 128,195 |
| 2024-07-31 | 174.00 | 180.00 | 173.00 | 177.00 | 1,770.00 | 240,792 |
| 2024-07-30 | 175.00 | 176.00 | 173.00 | 174.00 | 1,740.00 | 90,380 |
| 2024-07-29 | 175.00 | 178.00 | 174.00 | 175.00 | 1,750.00 | 95,793 |
| 2024-07-26 | 175.00 | 176.00 | 173.00 | 176.00 | 1,760.00 | 122,438 |
| 2024-07-25 | 175.00 | 175.00 | 173.00 | 174.00 | 1,740.00 | 59,254 |
| 2024-07-24 | 176.00 | 176.00 | 174.00 | 175.00 | 1,750.00 | 66,993 |
| 2024-07-23 | 174.00 | 180.00 | 174.00 | 176.00 | 1,760.00 | 236,071 |
| 2024-07-22 | 176.00 | 176.00 | 174.00 | 175.00 | 1,750.00 | 76,425 |
| 2024-07-19 | 176.00 | 177.00 | 174.00 | 176.00 | 1,760.00 | 100,084 |
| 2024-07-18 | 178.00 | 178.00 | 175.00 | 176.00 | 1,760.00 | 118,261 |
| 2024-07-17 | 178.00 | 178.00 | 176.00 | 177.00 | 1,770.00 | 85,290 |
| 2024-07-16 | 178.00 | 178.00 | 176.00 | 178.00 | 1,780.00 | 92,804 |
| 2024-07-15 | 178.00 | 179.00 | 177.00 | 178.00 | 1,780.00 | 72,864 |
| 2024-07-12 | 179.00 | 179.00 | 177.00 | 177.00 | 1,770.00 | 96,982 |
| 2024-07-11 | 179.00 | 180.00 | 178.00 | 178.00 | 1,780.00 | 75,179 |
| 2024-07-10 | 180.00 | 180.00 | 179.00 | 179.00 | 1,790.00 | 75,636 |
| 2024-07-09 | 179.00 | 181.00 | 179.00 | 179.00 | 1,790.00 | 97,764 |
| 2024-07-08 | 177.00 | 182.00 | 176.00 | 179.00 | 1,790.00 | 236,204 |
| 2024-07-05 | 179.00 | 179.00 | 176.00 | 177.00 | 1,770.00 | 108,482 |
| 2024-07-04 | 177.00 | 179.00 | 175.00 | 178.00 | 1,780.00 | 103,867 |
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.