Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 1,797.00 | 1,797.00 | 1,712.00 | 1,738.00 | 17,380.00 | 714 |
| 2024-03-28 | 1,754.00 | 1,760.00 | 1,745.00 | 1,745.00 | 17,450.00 | 385 |
| 2024-03-27 | 1,790.00 | 1,790.00 | 1,769.00 | 1,769.00 | 17,690.00 | 184 |
| 2024-03-26 | 1,776.00 | 1,780.00 | 1,775.00 | 1,775.00 | 17,750.00 | 252 |
| 2024-03-25 | 1,825.00 | 1,825.00 | 1,775.00 | 1,785.00 | 17,850.00 | 254 |
| 2024-03-22 | 1,793.00 | 1,793.00 | 1,763.00 | 1,769.00 | 17,690.00 | 476 |
| 2024-03-21 | 1,820.00 | 1,820.00 | 1,768.00 | 1,768.00 | 17,680.00 | 87 |
| 2024-03-20 | 1,784.00 | 1,784.00 | 1,761.00 | 1,761.00 | 17,610.00 | 468 |
| 2024-03-19 | 1,827.00 | 1,827.00 | 1,773.00 | 1,778.00 | 17,780.00 | 251 |
| 2024-03-18 | 1,828.00 | 1,828.00 | 1,750.00 | 1,784.00 | 17,840.00 | 272 |
| 2024-03-15 | 1,780.00 | 1,788.00 | 1,765.00 | 1,765.00 | 17,650.00 | 431 |
| 2024-03-14 | 1,788.00 | 1,788.00 | 1,782.00 | 1,785.00 | 17,850.00 | 693 |
| 2024-03-13 | 1,785.00 | 1,810.00 | 1,785.00 | 1,810.00 | 18,100.00 | 195 |
| 2024-03-12 | 1,825.00 | 1,825.00 | 1,790.00 | 1,815.00 | 18,150.00 | 218 |
| 2024-03-11 | 1,790.00 | 1,829.00 | 1,785.00 | 1,829.00 | 18,290.00 | 52 |
| 2024-03-08 | 1,785.00 | 1,820.00 | 1,785.00 | 1,819.00 | 18,190.00 | 71 |
| 2024-03-07 | 1,814.00 | 1,814.00 | 1,790.00 | 1,790.00 | 17,900.00 | 106 |
| 2024-03-06 | 1,834.00 | 1,834.00 | 1,790.00 | 1,798.00 | 17,980.00 | 495 |
| 2024-03-05 | 1,840.00 | 1,840.00 | 1,826.00 | 1,834.00 | 18,340.00 | 698 |
| 2024-03-04 | 1,840.00 | 1,855.00 | 1,831.00 | 1,832.00 | 18,320.00 | 185 |
| 2024-02-29 | 1,856.00 | 1,857.00 | 1,840.00 | 1,840.00 | 18,400.00 | 90 |
| 2024-02-28 | 1,855.00 | 1,871.00 | 1,855.00 | 1,855.00 | 18,550.00 | 37 |
| 2024-02-27 | 1,873.00 | 1,873.00 | 1,855.00 | 1,855.00 | 18,550.00 | 32 |
| 2024-02-26 | 1,841.00 | 1,879.00 | 1,841.00 | 1,876.00 | 18,760.00 | 34 |
| 2024-02-23 | 1,850.00 | 1,879.00 | 1,850.00 | 1,879.00 | 18,790.00 | 145 |
| 2024-02-22 | 1,857.00 | 1,860.00 | 1,850.00 | 1,860.00 | 18,600.00 | 1,119 |
| 2024-02-21 | 1,883.00 | 1,883.00 | 1,827.00 | 1,840.00 | 18,400.00 | 1,523 |
| 2024-02-20 | 1,877.00 | 1,877.00 | 1,850.00 | 1,869.00 | 18,690.00 | 694 |
| 2024-02-19 | 1,870.00 | 1,870.00 | 1,854.00 | 1,869.00 | 18,690.00 | 2,539 |
| 2024-02-16 | 1,884.00 | 1,884.00 | 1,867.00 | 1,880.00 | 18,800.00 | 388 |
| 2024-02-15 | 1,899.00 | 1,899.00 | 1,866.00 | 1,867.00 | 18,670.00 | 337 |
| 2024-02-14 | 1,863.00 | 1,900.00 | 1,863.00 | 1,870.00 | 18,700.00 | 324 |
| 2024-02-13 | 1,898.00 | 1,898.00 | 1,863.00 | 1,863.00 | 18,630.00 | 1,716 |
| 2024-02-08 | 1,896.00 | 1,900.00 | 1,862.00 | 1,863.00 | 18,630.00 | 773 |
| 2024-02-07 | 1,897.00 | 1,897.00 | 1,895.00 | 1,896.00 | 18,960.00 | 373 |
| 2024-02-06 | 1,903.00 | 1,903.00 | 1,896.00 | 1,896.00 | 18,960.00 | 267 |
| 2024-02-05 | 1,928.00 | 1,928.00 | 1,906.00 | 1,910.00 | 19,100.00 | 474 |
| 2024-02-02 | 1,930.00 | 1,930.00 | 1,897.00 | 1,921.00 | 19,210.00 | 1,230 |
| 2024-02-01 | 1,900.00 | 1,900.00 | 1,895.00 | 1,896.00 | 18,960.00 | 197 |
| 2024-01-31 | 1,914.00 | 1,914.00 | 1,899.00 | 1,905.00 | 19,050.00 | 553 |
| 2024-01-30 | 1,889.00 | 1,929.00 | 1,889.00 | 1,920.00 | 19,200.00 | 215 |
| 2024-01-29 | 1,900.00 | 1,900.00 | 1,889.00 | 1,889.00 | 18,890.00 | 349 |
| 2024-01-26 | 1,905.00 | 1,910.00 | 1,900.00 | 1,900.00 | 19,000.00 | 476 |
| 2024-01-25 | 1,957.00 | 1,957.00 | 1,900.00 | 1,920.00 | 19,200.00 | 245 |
| 2024-01-24 | 1,916.00 | 1,919.00 | 1,890.00 | 1,900.00 | 19,000.00 | 298 |
| 2024-01-23 | 1,901.00 | 1,946.00 | 1,896.00 | 1,935.00 | 19,350.00 | 415 |
| 2024-01-22 | 1,928.00 | 1,928.00 | 1,907.00 | 1,908.00 | 19,080.00 | 122 |
| 2024-01-19 | 1,900.00 | 1,920.00 | 1,900.00 | 1,908.00 | 19,080.00 | 210 |
| 2024-01-18 | 1,902.00 | 1,912.00 | 1,902.00 | 1,911.00 | 19,110.00 | 10 |
| 2024-01-17 | 1,930.00 | 1,930.00 | 1,911.00 | 1,920.00 | 19,200.00 | 41 |
| 2024-01-16 | 1,936.00 | 1,936.00 | 1,902.00 | 1,903.00 | 19,030.00 | 295 |
| 2024-01-15 | 1,910.00 | 1,946.00 | 1,910.00 | 1,936.00 | 19,360.00 | 37 |
| 2024-01-12 | 1,913.00 | 1,945.00 | 1,913.00 | 1,920.00 | 19,200.00 | 365 |
| 2024-01-11 | 1,946.00 | 1,946.00 | 1,911.00 | 1,932.00 | 19,320.00 | 172 |
| 2024-01-10 | 1,948.00 | 1,948.00 | 1,910.00 | 1,927.00 | 19,270.00 | 230 |
| 2024-01-09 | 1,935.00 | 1,935.00 | 1,906.00 | 1,917.00 | 19,170.00 | 1,187 |
| 2024-01-08 | 1,920.00 | 1,950.00 | 1,920.00 | 1,935.00 | 19,350.00 | 10 |
| 2024-01-05 | 1,947.00 | 1,947.00 | 1,906.00 | 1,920.00 | 19,200.00 | 370 |
| 2024-01-04 | 1,942.00 | 1,949.00 | 1,913.00 | 1,949.00 | 19,490.00 | 83 |
| 2024-01-03 | 1,910.00 | 1,943.00 | 1,910.00 | 1,942.00 | 19,420.00 | 122 |
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.