Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 1,910.00 | 1,947.00 | 1,910.00 | 1,946.00 | 19,460.00 | 111 |
| 2023-12-28 | 1,893.00 | 1,948.00 | 1,893.00 | 1,947.00 | 19,470.00 | 178 |
| 2023-12-27 | 1,950.00 | 1,950.00 | 1,890.00 | 1,948.00 | 19,480.00 | 282 |
| 2023-12-26 | 1,920.00 | 1,920.00 | 1,901.00 | 1,901.00 | 19,010.00 | 76 |
| 2023-12-22 | 1,950.00 | 1,950.00 | 1,900.00 | 1,906.00 | 19,060.00 | 529 |
| 2023-12-21 | 1,912.00 | 1,950.00 | 1,912.00 | 1,944.00 | 19,440.00 | 429 |
| 2023-12-20 | 1,940.00 | 1,969.00 | 1,901.00 | 1,969.00 | 19,690.00 | 1,838 |
| 2023-12-19 | 2,030.00 | 2,030.00 | 1,930.00 | 1,930.00 | 19,300.00 | 1,720 |
| 2023-12-18 | 2,075.00 | 2,075.00 | 2,060.00 | 2,075.00 | 20,750.00 | 237 |
| 2023-12-15 | 2,075.00 | 2,075.00 | 2,000.00 | 2,070.00 | 20,700.00 | 1,168 |
| 2023-12-14 | 2,040.00 | 2,080.00 | 2,040.00 | 2,080.00 | 20,800.00 | 232 |
| 2023-12-13 | 2,100.00 | 2,100.00 | 2,060.00 | 2,085.00 | 20,850.00 | 98 |
| 2023-12-12 | 2,105.00 | 2,105.00 | 2,050.00 | 2,105.00 | 21,050.00 | 300 |
| 2023-12-11 | 2,090.00 | 2,100.00 | 2,085.00 | 2,100.00 | 21,000.00 | 255 |
| 2023-12-08 | 2,115.00 | 2,115.00 | 2,035.00 | 2,090.00 | 20,900.00 | 607 |
| 2023-12-07 | 2,090.00 | 2,155.00 | 2,090.00 | 2,135.00 | 21,350.00 | 1,000 |
| 2023-12-06 | 2,150.00 | 2,150.00 | 2,055.00 | 2,090.00 | 20,900.00 | 855 |
| 2023-12-05 | 2,130.00 | 2,150.00 | 2,100.00 | 2,150.00 | 21,500.00 | 1,778 |
| 2023-12-04 | 2,150.00 | 2,200.00 | 2,125.00 | 2,155.00 | 21,550.00 | 5,035 |
| 2023-12-01 | 2,030.00 | 2,435.00 | 2,030.00 | 2,200.00 | 22,000.00 | 19,907 |
| 2023-11-30 | 1,950.00 | 2,090.00 | 1,949.00 | 2,010.00 | 20,100.00 | 1,569 |
| 2023-11-29 | 1,915.00 | 1,959.00 | 1,915.00 | 1,956.00 | 19,560.00 | 545 |
| 2023-11-28 | 1,885.00 | 1,912.00 | 1,885.00 | 1,912.00 | 19,120.00 | 648 |
| 2023-11-27 | 1,861.00 | 1,881.00 | 1,861.00 | 1,881.00 | 18,810.00 | 873 |
| 2023-11-24 | 1,899.00 | 1,899.00 | 1,847.00 | 1,877.00 | 18,770.00 | 1,151 |
| 2023-11-23 | 1,900.00 | 1,900.00 | 1,819.00 | 1,877.00 | 18,770.00 | 2,054 |
| 2023-11-22 | 1,710.00 | 1,839.00 | 1,710.00 | 1,826.00 | 18,260.00 | 2,324 |
| 2023-11-21 | 1,692.00 | 1,720.00 | 1,692.00 | 1,720.00 | 17,200.00 | 262 |
| 2023-11-20 | 1,725.00 | 1,725.00 | 1,702.00 | 1,720.00 | 17,200.00 | 413 |
| 2023-11-17 | 1,728.00 | 1,728.00 | 1,725.00 | 1,725.00 | 17,250.00 | 297 |
| 2023-11-16 | 1,745.00 | 1,745.00 | 1,711.00 | 1,733.00 | 17,330.00 | 131 |
| 2023-11-15 | 1,715.00 | 1,715.00 | 1,704.00 | 1,704.00 | 17,040.00 | 132 |
| 2023-11-14 | 1,700.00 | 1,700.00 | 1,693.00 | 1,700.00 | 17,000.00 | 140 |
| 2023-11-13 | 1,707.00 | 1,707.00 | 1,685.00 | 1,700.00 | 17,000.00 | 206 |
| 2023-11-10 | 1,691.00 | 1,710.00 | 1,691.00 | 1,707.00 | 17,070.00 | 116 |
| 2023-11-09 | 1,713.00 | 1,713.00 | 1,691.00 | 1,713.00 | 17,130.00 | 334 |
| 2023-11-08 | 1,720.00 | 1,720.00 | 1,695.00 | 1,713.00 | 17,130.00 | 232 |
| 2023-11-07 | 1,702.00 | 1,725.00 | 1,702.00 | 1,720.00 | 17,200.00 | 72 |
| 2023-11-06 | 1,710.00 | 1,750.00 | 1,702.00 | 1,750.00 | 17,500.00 | 124 |
| 2023-11-03 | 1,674.00 | 1,705.00 | 1,674.00 | 1,700.00 | 17,000.00 | 650 |
| 2023-11-02 | 1,670.00 | 1,703.00 | 1,670.00 | 1,700.00 | 17,000.00 | 1,300 |
| 2023-11-01 | 1,665.00 | 1,680.00 | 1,665.00 | 1,670.00 | 16,700.00 | 318 |
| 2023-10-31 | 1,698.00 | 1,698.00 | 1,680.00 | 1,680.00 | 16,800.00 | 229 |
| 2023-10-30 | 1,710.00 | 1,710.00 | 1,700.00 | 1,701.00 | 17,010.00 | 77 |
| 2023-10-27 | 1,715.00 | 1,715.00 | 1,691.00 | 1,712.00 | 17,120.00 | 338 |
| 2023-10-26 | 1,715.00 | 1,715.00 | 1,712.00 | 1,715.00 | 17,150.00 | 14 |
| 2023-10-25 | 1,720.00 | 1,720.00 | 1,716.00 | 1,716.00 | 17,160.00 | 223 |
| 2023-10-24 | 1,707.00 | 1,715.00 | 1,697.00 | 1,707.00 | 17,070.00 | 567 |
| 2023-10-23 | 1,706.00 | 1,750.00 | 1,706.00 | 1,750.00 | 17,500.00 | 383 |
| 2023-10-20 | 1,740.00 | 1,742.00 | 1,730.00 | 1,742.00 | 17,420.00 | 435 |
| 2023-10-19 | 1,750.00 | 1,780.00 | 1,745.00 | 1,770.00 | 17,700.00 | 115 |
| 2023-10-18 | 1,753.00 | 1,775.00 | 1,733.00 | 1,775.00 | 17,750.00 | 214 |
| 2023-10-17 | 1,755.00 | 1,780.00 | 1,750.00 | 1,780.00 | 17,800.00 | 117 |
| 2023-10-16 | 1,809.00 | 1,809.00 | 1,743.00 | 1,746.00 | 17,460.00 | 743 |
| 2023-10-13 | 1,762.00 | 1,826.00 | 1,762.00 | 1,815.00 | 18,150.00 | 136 |
| 2023-10-12 | 1,788.00 | 1,788.00 | 1,770.00 | 1,770.00 | 17,700.00 | 148 |
| 2023-10-11 | 1,760.00 | 1,788.00 | 1,760.00 | 1,788.00 | 17,880.00 | 79 |
| 2023-10-10 | 1,796.00 | 1,796.00 | 1,757.00 | 1,758.00 | 17,580.00 | 106 |
| 2023-10-06 | 1,750.00 | 1,775.00 | 1,748.00 | 1,773.00 | 17,730.00 | 238 |
| 2023-10-05 | 1,755.00 | 1,780.00 | 1,755.00 | 1,780.00 | 17,800.00 | 94 |
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.