Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 1,790.00 | 1,790.00 | 1,760.00 | 1,760.00 | 17,600.00 | 91 |
| 2023-09-27 | 1,762.00 | 1,795.00 | 1,762.00 | 1,787.00 | 17,870.00 | 25 |
| 2023-09-26 | 1,765.00 | 1,795.00 | 1,763.00 | 1,795.00 | 17,950.00 | 332 |
| 2023-09-25 | 1,803.00 | 1,803.00 | 1,774.00 | 1,795.00 | 17,950.00 | 43 |
| 2023-09-22 | 1,780.00 | 1,803.00 | 1,780.00 | 1,803.00 | 18,030.00 | 1,259 |
| 2023-09-21 | 1,813.00 | 1,813.00 | 1,800.00 | 1,802.00 | 18,020.00 | 2,062 |
| 2023-09-20 | 1,801.00 | 1,830.00 | 1,798.00 | 1,813.00 | 18,130.00 | 1,048 |
| 2023-09-19 | 1,819.00 | 1,819.00 | 1,801.00 | 1,801.00 | 18,010.00 | 1,364 |
| 2023-09-18 | 1,824.00 | 1,824.00 | 1,795.00 | 1,795.00 | 17,950.00 | 654 |
| 2023-09-15 | 1,780.00 | 1,811.00 | 1,780.00 | 1,811.00 | 18,110.00 | 209 |
| 2023-09-14 | 1,761.00 | 1,847.00 | 1,761.00 | 1,796.00 | 17,960.00 | 625 |
| 2023-09-13 | 1,751.00 | 1,794.00 | 1,751.00 | 1,761.00 | 17,610.00 | 630 |
| 2023-09-12 | 1,770.00 | 1,770.00 | 1,758.00 | 1,758.00 | 17,580.00 | 542 |
| 2023-09-11 | 1,908.00 | 1,908.00 | 1,767.00 | 1,768.00 | 17,680.00 | 279 |
| 2023-09-08 | 1,766.00 | 1,790.00 | 1,765.00 | 1,790.00 | 17,900.00 | 789 |
| 2023-09-07 | 1,790.00 | 1,790.00 | 1,753.00 | 1,790.00 | 17,900.00 | 1,155 |
| 2023-09-06 | 1,790.00 | 1,790.00 | 1,781.00 | 1,790.00 | 17,900.00 | 236 |
| 2023-09-05 | 1,801.00 | 1,801.00 | 1,756.00 | 1,790.00 | 17,900.00 | 534 |
| 2023-09-04 | 1,804.00 | 1,804.00 | 1,791.00 | 1,793.00 | 17,930.00 | 12 |
| 2023-09-01 | 1,755.00 | 1,838.00 | 1,755.00 | 1,801.00 | 18,010.00 | 1,218 |
| 2023-08-31 | 1,828.00 | 1,828.00 | 1,760.00 | 1,763.00 | 17,630.00 | 583 |
| 2023-08-30 | 1,798.00 | 1,798.00 | 1,766.00 | 1,788.00 | 17,880.00 | 1,037 |
| 2023-08-29 | 1,799.00 | 1,825.00 | 1,771.00 | 1,798.00 | 17,980.00 | 525 |
| 2023-08-28 | 1,780.00 | 1,800.00 | 1,750.00 | 1,794.00 | 17,940.00 | 1,382 |
| 2023-08-25 | 1,790.00 | 1,790.00 | 1,722.00 | 1,778.00 | 17,780.00 | 340 |
| 2023-08-24 | 1,736.00 | 1,765.00 | 1,736.00 | 1,755.00 | 17,550.00 | 53 |
| 2023-08-23 | 1,747.00 | 1,747.00 | 1,710.00 | 1,736.00 | 17,360.00 | 424 |
| 2023-08-22 | 1,691.00 | 1,748.00 | 1,691.00 | 1,748.00 | 17,480.00 | 769 |
| 2023-08-21 | 1,759.00 | 1,759.00 | 1,710.00 | 1,748.00 | 17,480.00 | 666 |
| 2023-08-18 | 1,697.00 | 1,697.00 | 1,620.00 | 1,695.00 | 16,950.00 | 665 |
| 2023-08-17 | 1,700.00 | 1,700.00 | 1,654.00 | 1,654.00 | 16,540.00 | 1,403 |
| 2023-08-16 | 1,783.00 | 1,783.00 | 1,719.00 | 1,721.00 | 17,210.00 | 3,324 |
| 2023-08-14 | 1,873.00 | 1,873.00 | 1,800.00 | 1,814.00 | 18,140.00 | 4,764 |
| 2023-08-11 | 1,930.00 | 1,932.00 | 1,920.00 | 1,923.00 | 19,230.00 | 1,793 |
| 2023-08-10 | 1,974.00 | 1,997.00 | 1,910.00 | 1,910.00 | 19,100.00 | 2,837 |
| 2023-08-09 | 2,010.00 | 2,010.00 | 1,981.00 | 2,000.00 | 20,000.00 | 684 |
| 2023-08-08 | 2,180.00 | 2,180.00 | 2,045.00 | 2,045.00 | 20,450.00 | 481 |
| 2023-08-07 | 2,145.00 | 2,145.00 | 2,110.00 | 2,145.00 | 21,450.00 | 256 |
| 2023-08-04 | 2,170.00 | 2,170.00 | 2,090.00 | 2,145.00 | 21,450.00 | 375 |
| 2023-08-03 | 2,040.00 | 2,170.00 | 2,020.00 | 2,170.00 | 21,700.00 | 301 |
| 2023-08-02 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 20,100.00 | 386 |
| 2023-08-01 | 1,933.00 | 2,000.00 | 1,933.00 | 1,999.00 | 19,990.00 | 274 |
| 2023-07-31 | 1,913.00 | 1,933.00 | 1,913.00 | 1,933.00 | 19,330.00 | 176 |
| 2023-07-28 | 1,913.00 | 1,913.00 | 1,895.00 | 1,913.00 | 19,130.00 | 408 |
| 2023-07-27 | 1,960.00 | 1,960.00 | 1,896.00 | 1,896.00 | 18,960.00 | 542 |
| 2023-07-26 | 2,035.00 | 2,035.00 | 1,870.00 | 1,920.00 | 19,200.00 | 1,136 |
| 2023-07-25 | 2,095.00 | 2,095.00 | 1,990.00 | 1,999.00 | 19,990.00 | 755 |
| 2023-07-24 | 2,155.00 | 2,155.00 | 2,090.00 | 2,100.00 | 21,000.00 | 529 |
| 2023-07-21 | 2,180.00 | 2,180.00 | 2,105.00 | 2,145.00 | 21,450.00 | 694 |
| 2023-07-20 | 2,130.00 | 2,150.00 | 2,130.00 | 2,150.00 | 21,500.00 | 316 |
| 2023-07-19 | 2,170.00 | 2,170.00 | 2,150.00 | 2,160.00 | 21,600.00 | 1,038 |
| 2023-07-18 | 2,175.00 | 2,220.00 | 2,175.00 | 2,185.00 | 21,850.00 | 242 |
| 2023-07-17 | 2,175.00 | 2,185.00 | 2,155.00 | 2,175.00 | 21,750.00 | 612 |
| 2023-07-14 | 2,175.00 | 2,180.00 | 2,170.00 | 2,180.00 | 21,800.00 | 610 |
| 2023-07-13 | 2,230.00 | 2,230.00 | 2,200.00 | 2,200.00 | 22,000.00 | 957 |
| 2023-07-12 | 2,235.00 | 2,235.00 | 2,230.00 | 2,230.00 | 22,300.00 | 573 |
| 2023-07-11 | 2,250.00 | 2,250.00 | 2,235.00 | 2,250.00 | 22,500.00 | 25 |
| 2023-07-10 | 2,250.00 | 2,250.00 | 2,200.00 | 2,250.00 | 22,500.00 | 416 |
| 2023-07-07 | 2,250.00 | 2,250.00 | 2,205.00 | 2,250.00 | 22,500.00 | 123 |
| 2023-07-06 | 2,195.00 | 2,260.00 | 2,195.00 | 2,260.00 | 22,600.00 | 570 |
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.