Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3,550.00 | 4,610.00 | 3,550.00 | 3,800.00 | 3,800.00 | 22,363 |
| 2026-10-14 | 3,520.00 | 3,750.00 | 3,520.00 | 3,550.00 | 3,550.00 | 620 |
| 2026-10-13 | 3,795.00 | 3,795.00 | 3,485.00 | 3,485.00 | 3,485.00 | 2,496 |
| 2026-10-12 | 4,185.00 | 4,190.00 | 3,850.00 | 3,850.00 | 3,850.00 | 528 |
| 2026-10-08 | 4,035.00 | 4,140.00 | 4,035.00 | 4,040.00 | 4,040.00 | 1,490 |
| 2026-10-07 | 3,905.00 | 4,250.00 | 3,905.00 | 3,915.00 | 3,915.00 | 1,362 |
| 2026-10-06 | 3,795.00 | 3,910.00 | 3,735.00 | 3,905.00 | 3,905.00 | 1,224 |
| 2026-10-02 | 3,700.00 | 3,980.00 | 3,690.00 | 3,800.00 | 3,800.00 | 801 |
| 2026-10-01 | 3,820.00 | 3,820.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,158 |
| 2026-09-30 | 4,100.00 | 4,100.00 | 3,855.00 | 3,855.00 | 3,855.00 | 2,222 |
| 2026-09-29 | 4,345.00 | 4,355.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,417 |
| 2026-09-28 | 4,310.00 | 4,405.00 | 4,310.00 | 4,315.00 | 4,315.00 | 361 |
| 2026-09-23 | 4,305.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 455 |
| 2026-09-22 | 4,440.00 | 4,440.00 | 4,305.00 | 4,305.00 | 4,305.00 | 1,049 |
| 2026-09-21 | 4,370.00 | 4,370.00 | 4,310.00 | 4,310.00 | 4,310.00 | 3,356 |
| 2026-09-18 | 4,330.00 | 4,405.00 | 4,150.00 | 4,365.00 | 4,365.00 | 2,769 |
| 2026-09-17 | 4,300.00 | 4,465.00 | 4,300.00 | 4,310.00 | 4,310.00 | 2,224 |
| 2026-09-16 | 4,600.00 | 4,600.00 | 4,285.00 | 4,300.00 | 4,300.00 | 4,510 |
| 2026-09-15 | 4,720.00 | 4,720.00 | 4,560.00 | 4,630.00 | 4,630.00 | 2,833 |
| 2026-09-14 | 4,850.00 | 4,850.00 | 4,715.00 | 4,715.00 | 4,715.00 | 837 |
| 2026-09-11 | 4,800.00 | 4,860.00 | 4,700.00 | 4,860.00 | 4,860.00 | 1,620 |
| 2026-09-10 | 4,995.00 | 5,030.00 | 4,885.00 | 4,885.00 | 4,885.00 | 7,127 |
| 2026-09-09 | 5,130.00 | 5,360.00 | 5,000.00 | 5,360.00 | 5,360.00 | 3,000 |
| 2026-09-08 | 5,130.00 | 5,130.00 | 5,000.00 | 5,130.00 | 5,130.00 | 4,607 |
| 2026-09-07 | 5,300.00 | 5,900.00 | 5,070.00 | 5,160.00 | 5,160.00 | 32,544 |
| 2026-09-04 | 5,290.00 | 5,480.00 | 5,290.00 | 5,480.00 | 5,480.00 | 12,694 |
| 2026-09-03 | 5,220.00 | 5,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 2,914 |
| 2026-09-02 | 5,190.00 | 5,350.00 | 5,110.00 | 5,110.00 | 5,110.00 | 2,613 |
| 2026-09-01 | 5,300.00 | 5,440.00 | 5,300.00 | 5,350.00 | 5,350.00 | 1,142 |
| 2026-08-31 | 5,450.00 | 5,450.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,736 |
| 2026-08-28 | 5,370.00 | 5,470.00 | 5,370.00 | 5,470.00 | 5,470.00 | 630 |
| 2026-08-27 | 5,220.00 | 5,670.00 | 5,220.00 | 5,370.00 | 5,370.00 | 3,215 |
| 2026-08-26 | 5,250.00 | 5,330.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3,856 |
| 2026-08-25 | 5,310.00 | 5,480.00 | 5,230.00 | 5,230.00 | 5,230.00 | 940 |
| 2026-08-24 | 5,230.00 | 5,360.00 | 5,230.00 | 5,260.00 | 5,260.00 | 1,905 |
| 2026-08-21 | 5,280.00 | 5,750.00 | 5,280.00 | 5,420.00 | 5,420.00 | 6,197 |
| 2026-08-20 | 5,300.00 | 5,330.00 | 5,160.00 | 5,160.00 | 5,160.00 | 1,747 |
| 2026-08-19 | 5,330.00 | 5,470.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,037 |
| 2026-08-18 | 5,680.00 | 5,680.00 | 5,310.00 | 5,410.00 | 5,410.00 | 11,377 |
| 2026-08-14 | 5,120.00 | 6,260.00 | 5,120.00 | 5,730.00 | 5,730.00 | 34,801 |
| 2026-08-13 | 5,030.00 | 5,120.00 | 5,030.00 | 5,120.00 | 5,120.00 | 1,461 |
| 2026-08-12 | 5,060.00 | 5,110.00 | 5,030.00 | 5,050.00 | 5,050.00 | 3,686 |
| 2026-08-11 | 5,090.00 | 5,260.00 | 5,050.00 | 5,190.00 | 5,190.00 | 5,936 |
| 2026-08-10 | 5,140.00 | 5,380.00 | 5,050.00 | 5,060.00 | 5,060.00 | 13,785 |
| 2026-08-07 | 4,950.00 | 6,330.00 | 4,950.00 | 5,350.00 | 5,350.00 | 39,714 |
| 2026-08-06 | 4,905.00 | 4,945.00 | 4,900.00 | 4,945.00 | 4,945.00 | 3,128 |
| 2026-08-05 | 4,885.00 | 5,050.00 | 4,885.00 | 4,895.00 | 4,895.00 | 5,031 |
| 2026-08-04 | 4,980.00 | 5,200.00 | 4,835.00 | 4,845.00 | 4,845.00 | 7,957 |
| 2026-08-03 | 4,690.00 | 5,450.00 | 4,605.00 | 4,805.00 | 4,805.00 | 15,360 |
| 2026-07-31 | 4,580.00 | 4,890.00 | 4,580.00 | 4,675.00 | 4,675.00 | 11,987 |
| 2026-07-30 | 4,500.00 | 4,940.00 | 4,500.00 | 4,940.00 | 4,940.00 | 8,569 |
| 2026-07-29 | 4,500.00 | 4,945.00 | 4,090.00 | 4,605.00 | 4,605.00 | 31,967 |
| 2026-07-28 | 4,720.00 | 6,250.00 | 4,720.00 | 5,800.00 | 5,800.00 | 38,427 |
| 2026-07-27 | 5,130.00 | 5,780.00 | 4,720.00 | 4,810.00 | 4,810.00 | 27,829 |
| 2026-07-24 | 5,500.00 | 6,610.00 | 5,500.00 | 6,600.00 | 6,600.00 | 62,435 |
| 2026-07-23 | 3,920.00 | 5,090.00 | 3,920.00 | 5,090.00 | 5,090.00 | 13,989 |
| 2026-07-22 | 3,930.00 | 3,930.00 | 3,900.00 | 3,920.00 | 3,920.00 | 1,140 |
| 2026-07-21 | 4,750.00 | 4,750.00 | 3,355.00 | 4,050.00 | 4,050.00 | 2,809 |
| 2026-07-20 | 4,800.00 | 4,805.00 | 4,775.00 | 4,790.00 | 4,790.00 | 1,807 |
| 2026-07-16 | 5,250.00 | 5,250.00 | 4,820.00 | 4,935.00 | 4,935.00 | 5,088 |
Page 1 of 4 · 226 trading daysOlder →
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.