Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 2,270.00 | 2,300.00 | 2,250.00 | 2,260.00 | 22,600.00 | 452 |
| 2023-07-04 | 2,315.00 | 2,315.00 | 2,255.00 | 2,275.00 | 22,750.00 | 658 |
| 2023-07-03 | 2,335.00 | 2,335.00 | 2,290.00 | 2,320.00 | 23,200.00 | 233 |
| 2023-06-30 | 2,315.00 | 2,315.00 | 2,300.00 | 2,315.00 | 23,150.00 | 104 |
| 2023-06-29 | 2,310.00 | 2,350.00 | 2,275.00 | 2,315.00 | 23,150.00 | 515 |
| 2023-06-28 | 2,305.00 | 2,395.00 | 2,240.00 | 2,395.00 | 23,950.00 | 976 |
| 2023-06-27 | 2,380.00 | 2,380.00 | 2,310.00 | 2,310.00 | 23,100.00 | 900 |
| 2023-06-26 | 2,370.00 | 2,385.00 | 2,360.00 | 2,380.00 | 23,800.00 | 130 |
| 2023-06-23 | 2,425.00 | 2,425.00 | 2,380.00 | 2,400.00 | 24,000.00 | 174 |
| 2023-06-22 | 2,430.00 | 2,430.00 | 2,415.00 | 2,425.00 | 24,250.00 | 78 |
| 2023-06-21 | 2,420.00 | 2,430.00 | 2,400.00 | 2,430.00 | 24,300.00 | 60 |
| 2023-06-20 | 2,420.00 | 2,450.00 | 2,390.00 | 2,430.00 | 24,300.00 | 211 |
| 2023-06-19 | 2,445.00 | 2,480.00 | 2,415.00 | 2,420.00 | 24,200.00 | 449 |
| 2023-06-16 | 2,405.00 | 2,460.00 | 2,405.00 | 2,445.00 | 24,450.00 | 243 |
| 2023-06-15 | 2,400.00 | 2,455.00 | 2,400.00 | 2,405.00 | 24,050.00 | 45 |
| 2023-06-14 | 2,395.00 | 2,460.00 | 2,370.00 | 2,460.00 | 24,600.00 | 321 |
| 2023-06-13 | 2,430.00 | 2,455.00 | 2,410.00 | 2,430.00 | 24,300.00 | 191 |
| 2023-06-12 | 2,455.00 | 2,455.00 | 2,395.00 | 2,430.00 | 24,300.00 | 181 |
| 2023-06-09 | 2,450.00 | 2,450.00 | 2,400.00 | 2,435.00 | 24,350.00 | 454 |
| 2023-06-08 | 2,460.00 | 2,480.00 | 2,410.00 | 2,450.00 | 24,500.00 | 391 |
| 2023-06-07 | 2,410.00 | 2,455.00 | 2,410.00 | 2,455.00 | 24,550.00 | 378 |
| 2023-06-05 | 2,410.00 | 2,410.00 | 2,330.00 | 2,410.00 | 24,100.00 | 828 |
| 2023-06-02 | 2,415.00 | 2,415.00 | 2,375.00 | 2,410.00 | 24,100.00 | 375 |
| 2023-06-01 | 2,430.00 | 2,430.00 | 2,405.00 | 2,410.00 | 24,100.00 | 203 |
| 2023-05-31 | 2,400.00 | 2,430.00 | 2,400.00 | 2,410.00 | 24,100.00 | 314 |
| 2023-05-30 | 2,380.00 | 2,460.00 | 2,380.00 | 2,395.00 | 23,950.00 | 224 |
| 2023-05-26 | 2,400.00 | 2,400.00 | 2,380.00 | 2,395.00 | 23,950.00 | 584 |
| 2023-05-25 | 2,420.00 | 2,465.00 | 2,405.00 | 2,430.00 | 24,300.00 | 1,612 |
| 2023-05-24 | 2,370.00 | 2,680.00 | 2,370.00 | 2,420.00 | 24,200.00 | 5,333 |
| 2023-05-23 | 2,375.00 | 2,400.00 | 2,370.00 | 2,370.00 | 23,700.00 | 89 |
| 2023-05-22 | 2,375.00 | 2,395.00 | 2,375.00 | 2,390.00 | 23,900.00 | 104 |
| 2023-05-19 | 2,400.00 | 2,400.00 | 2,375.00 | 2,375.00 | 23,750.00 | 321 |
| 2023-05-18 | 2,420.00 | 2,430.00 | 2,400.00 | 2,400.00 | 24,000.00 | 251 |
| 2023-05-17 | 2,400.00 | 2,430.00 | 2,395.00 | 2,430.00 | 24,300.00 | 445 |
| 2023-05-16 | 2,330.00 | 2,400.00 | 2,320.00 | 2,400.00 | 24,000.00 | 621 |
| 2023-05-15 | 2,335.00 | 2,335.00 | 2,330.00 | 2,330.00 | 23,300.00 | 38 |
| 2023-05-12 | 2,320.00 | 2,335.00 | 2,320.00 | 2,330.00 | 23,300.00 | 29 |
| 2023-05-11 | 2,320.00 | 2,330.00 | 2,320.00 | 2,330.00 | 23,300.00 | 144 |
| 2023-05-10 | 2,285.00 | 2,320.00 | 2,270.00 | 2,320.00 | 23,200.00 | 521 |
| 2023-05-09 | 2,350.00 | 2,350.00 | 2,280.00 | 2,300.00 | 23,000.00 | 631 |
| 2023-05-08 | 2,320.00 | 2,350.00 | 2,290.00 | 2,350.00 | 23,500.00 | 464 |
| 2023-05-04 | 2,290.00 | 2,310.00 | 2,285.00 | 2,310.00 | 23,100.00 | 424 |
| 2023-05-03 | 2,250.00 | 2,295.00 | 2,225.00 | 2,290.00 | 22,900.00 | 432 |
| 2023-05-02 | 2,265.00 | 2,285.00 | 2,225.00 | 2,270.00 | 22,700.00 | 723 |
| 2023-04-28 | 2,285.00 | 2,285.00 | 2,265.00 | 2,285.00 | 22,850.00 | 98 |
| 2023-04-27 | 2,280.00 | 2,285.00 | 2,280.00 | 2,285.00 | 22,850.00 | 343 |
| 2023-04-26 | 2,290.00 | 2,290.00 | 2,265.00 | 2,290.00 | 22,900.00 | 216 |
| 2023-04-25 | 2,325.00 | 2,325.00 | 2,305.00 | 2,310.00 | 23,100.00 | 79 |
| 2023-04-24 | 2,330.00 | 2,380.00 | 2,300.00 | 2,325.00 | 23,250.00 | 346 |
| 2023-04-21 | 2,375.00 | 2,375.00 | 2,345.00 | 2,365.00 | 23,650.00 | 396 |
| 2023-04-20 | 2,360.00 | 2,360.00 | 2,310.00 | 2,325.00 | 23,250.00 | 1,056 |
| 2023-04-19 | 2,295.00 | 2,350.00 | 2,280.00 | 2,345.00 | 23,450.00 | 1,453 |
| 2023-04-18 | 2,240.00 | 2,270.00 | 2,240.00 | 2,270.00 | 22,700.00 | 1,285 |
| 2023-04-17 | 2,215.00 | 2,250.00 | 2,210.00 | 2,250.00 | 22,500.00 | 759 |
| 2023-04-14 | 2,225.00 | 2,250.00 | 2,210.00 | 2,250.00 | 22,500.00 | 379 |
| 2023-04-13 | 2,250.00 | 2,250.00 | 2,200.00 | 2,215.00 | 22,150.00 | 363 |
| 2023-04-12 | 2,205.00 | 2,250.00 | 2,205.00 | 2,250.00 | 22,500.00 | 393 |
| 2023-04-11 | 2,200.00 | 2,200.00 | 2,190.00 | 2,195.00 | 21,950.00 | 209 |
| 2023-04-10 | 2,250.00 | 2,250.00 | 2,190.00 | 2,195.00 | 21,950.00 | 520 |
| 2023-04-07 | 2,260.00 | 2,260.00 | 2,215.00 | 2,220.00 | 22,200.00 | 802 |
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.