Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 1,709.00 | 1,709.00 | 1,630.00 | 1,640.00 | 16,400.00 | 1,641 |
| 2024-06-27 | 1,702.00 | 1,707.00 | 1,699.00 | 1,700.00 | 17,000.00 | 481 |
| 2024-06-26 | 1,708.00 | 1,709.00 | 1,705.00 | 1,705.00 | 17,050.00 | 360 |
| 2024-06-25 | 1,716.00 | 1,716.00 | 1,701.00 | 1,704.00 | 17,040.00 | 165 |
| 2024-06-24 | 1,720.00 | 1,720.00 | 1,702.00 | 1,710.00 | 17,100.00 | 436 |
| 2024-06-21 | 1,730.00 | 1,730.00 | 1,701.00 | 1,711.00 | 17,110.00 | 1,452 |
| 2024-06-20 | 1,721.00 | 1,725.00 | 1,721.00 | 1,725.00 | 17,250.00 | 156 |
| 2024-06-19 | 1,722.00 | 1,728.00 | 1,721.00 | 1,728.00 | 17,280.00 | 436 |
| 2024-06-18 | 1,735.00 | 1,735.00 | 1,721.00 | 1,725.00 | 17,250.00 | 464 |
| 2024-06-17 | 1,735.00 | 1,735.00 | 1,725.00 | 1,733.00 | 17,330.00 | 1,339 |
| 2024-06-14 | 1,735.00 | 1,758.00 | 1,733.00 | 1,735.00 | 17,350.00 | 2,007 |
| 2024-06-13 | 1,740.00 | 1,740.00 | 1,724.00 | 1,727.00 | 17,270.00 | 321 |
| 2024-06-12 | 1,730.00 | 1,730.00 | 1,722.00 | 1,727.00 | 17,270.00 | 435 |
| 2024-06-11 | 1,735.00 | 1,759.00 | 1,727.00 | 1,730.00 | 17,300.00 | 1,050 |
| 2024-06-10 | 1,720.00 | 1,731.00 | 1,720.00 | 1,727.00 | 17,270.00 | 365 |
| 2024-06-07 | 1,735.00 | 1,735.00 | 1,721.00 | 1,727.00 | 17,270.00 | 86 |
| 2024-06-05 | 1,740.00 | 1,740.00 | 1,724.00 | 1,725.00 | 17,250.00 | 1,351 |
| 2024-06-04 | 1,730.00 | 1,734.00 | 1,720.00 | 1,730.00 | 17,300.00 | 150 |
| 2024-06-03 | 1,732.00 | 1,732.00 | 1,724.00 | 1,724.00 | 17,240.00 | 44 |
| 2024-05-31 | 1,723.00 | 1,725.00 | 1,720.00 | 1,720.00 | 17,200.00 | 573 |
| 2024-05-30 | 1,731.00 | 1,732.00 | 1,730.00 | 1,730.00 | 17,300.00 | 266 |
| 2024-05-29 | 1,727.00 | 1,727.00 | 1,720.00 | 1,727.00 | 17,270.00 | 657 |
| 2024-05-28 | 1,723.00 | 1,725.00 | 1,723.00 | 1,725.00 | 17,250.00 | 1,167 |
| 2024-05-27 | 1,736.00 | 1,736.00 | 1,728.00 | 1,730.00 | 17,300.00 | 728 |
| 2024-05-24 | 1,727.00 | 1,737.00 | 1,726.00 | 1,737.00 | 17,370.00 | 820 |
| 2024-05-23 | 1,722.00 | 1,727.00 | 1,722.00 | 1,725.00 | 17,250.00 | 403 |
| 2024-05-22 | 1,729.00 | 1,729.00 | 1,722.00 | 1,724.00 | 17,240.00 | 496 |
| 2024-05-21 | 1,730.00 | 1,730.00 | 1,722.00 | 1,722.00 | 17,220.00 | 1,015 |
| 2024-05-20 | 1,753.00 | 1,753.00 | 1,730.00 | 1,730.00 | 17,300.00 | 464 |
| 2024-05-17 | 1,730.00 | 1,752.00 | 1,725.00 | 1,726.00 | 17,260.00 | 5,568 |
| 2024-05-16 | 1,730.00 | 1,731.00 | 1,725.00 | 1,726.00 | 17,260.00 | 137 |
| 2024-05-14 | 1,726.00 | 1,726.00 | 1,724.00 | 1,725.00 | 17,250.00 | 415 |
| 2024-05-13 | 1,730.00 | 1,730.00 | 1,725.00 | 1,725.00 | 17,250.00 | 1,706 |
| 2024-05-10 | 1,720.00 | 1,728.00 | 1,720.00 | 1,726.00 | 17,260.00 | 477 |
| 2024-05-09 | 1,727.00 | 1,734.00 | 1,724.00 | 1,725.00 | 17,250.00 | 497 |
| 2024-05-08 | 1,730.00 | 1,732.00 | 1,725.00 | 1,725.00 | 17,250.00 | 576 |
| 2024-05-07 | 1,750.00 | 1,750.00 | 1,722.00 | 1,724.00 | 17,240.00 | 944 |
| 2024-05-03 | 1,723.00 | 1,723.00 | 1,718.00 | 1,721.00 | 17,210.00 | 259 |
| 2024-05-02 | 1,727.00 | 1,727.00 | 1,715.00 | 1,718.00 | 17,180.00 | 733 |
| 2024-04-30 | 1,719.00 | 1,724.00 | 1,717.00 | 1,724.00 | 17,240.00 | 209 |
| 2024-04-29 | 1,725.00 | 1,726.00 | 1,720.00 | 1,724.00 | 17,240.00 | 45 |
| 2024-04-26 | 1,738.00 | 1,738.00 | 1,721.00 | 1,723.00 | 17,230.00 | 84 |
| 2024-04-25 | 1,726.00 | 1,745.00 | 1,726.00 | 1,740.00 | 17,400.00 | 117 |
| 2024-04-24 | 1,725.00 | 1,727.00 | 1,718.00 | 1,726.00 | 17,260.00 | 272 |
| 2024-04-23 | 1,730.00 | 1,730.00 | 1,710.00 | 1,726.00 | 17,260.00 | 252 |
| 2024-04-22 | 1,708.00 | 1,719.00 | 1,708.00 | 1,717.00 | 17,170.00 | 136 |
| 2024-04-19 | 1,724.00 | 1,724.00 | 1,706.00 | 1,708.00 | 17,080.00 | 429 |
| 2024-04-18 | 1,722.00 | 1,723.00 | 1,712.00 | 1,721.00 | 17,210.00 | 382 |
| 2024-04-17 | 1,721.00 | 1,724.00 | 1,715.00 | 1,719.00 | 17,190.00 | 189 |
| 2024-04-16 | 1,743.00 | 1,743.00 | 1,725.00 | 1,726.00 | 17,260.00 | 443 |
| 2024-04-15 | 1,721.00 | 1,734.00 | 1,720.00 | 1,732.00 | 17,320.00 | 578 |
| 2024-04-12 | 1,722.00 | 1,722.00 | 1,710.00 | 1,721.00 | 17,210.00 | 298 |
| 2024-04-11 | 1,715.00 | 1,723.00 | 1,714.00 | 1,720.00 | 17,200.00 | 66 |
| 2024-04-09 | 1,720.00 | 1,721.00 | 1,715.00 | 1,715.00 | 17,150.00 | 101 |
| 2024-04-08 | 1,714.00 | 1,720.00 | 1,702.00 | 1,714.00 | 17,140.00 | 447 |
| 2024-04-05 | 1,722.00 | 1,722.00 | 1,706.00 | 1,708.00 | 17,080.00 | 494 |
| 2024-04-04 | 1,733.00 | 1,739.00 | 1,711.00 | 1,718.00 | 17,180.00 | 689 |
| 2024-04-03 | 1,725.00 | 1,725.00 | 1,723.00 | 1,723.00 | 17,230.00 | 134 |
| 2024-04-02 | 1,727.00 | 1,745.00 | 1,727.00 | 1,728.00 | 17,280.00 | 35 |
| 2024-04-01 | 1,800.00 | 1,800.00 | 1,726.00 | 1,745.00 | 17,450.00 | 242 |
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.