Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004415.KO stock page

Seoul Food Ind Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-062,220.002,265.002,220.002,260.0022,600.00733
2023-04-052,195.002,270.002,160.002,245.0022,450.001,372
2023-04-042,160.002,175.002,130.002,175.0021,750.001,321
2023-04-032,240.002,240.002,130.002,160.0021,600.002,414
2023-03-312,230.002,230.002,185.002,200.0022,000.001,151
2023-03-302,270.002,270.002,225.002,230.0022,300.00815
2023-03-292,265.002,345.002,215.002,270.0022,700.001,765
2023-03-282,370.002,370.002,265.002,265.0022,650.00380
2023-03-272,395.002,395.002,315.002,315.0023,150.00377
2023-03-242,390.002,400.002,340.002,400.0024,000.00895
2023-03-232,440.002,445.002,400.002,405.0024,050.00552
2023-03-222,455.002,455.002,410.002,450.0024,500.00458
2023-03-212,520.002,520.002,450.002,455.0024,550.00146
2023-03-202,510.002,510.002,465.002,465.0024,650.00579
2023-03-172,500.002,500.002,465.002,480.0024,800.00884
2023-03-162,575.002,575.002,490.002,500.0025,000.00308
2023-03-152,580.002,580.002,540.002,575.0025,750.00151
2023-03-142,655.002,655.002,400.002,535.0025,350.001,090
2023-03-132,650.002,665.002,630.002,665.0026,650.00455
2023-03-102,700.002,725.002,650.002,725.0027,250.0069
2023-03-092,710.002,710.002,685.002,685.0026,850.00189
2023-03-082,720.002,720.002,695.002,700.0027,000.0061
2023-03-072,730.002,730.002,695.002,710.0027,100.00681
2023-03-062,705.002,730.002,705.002,730.0027,300.001,445
2023-03-032,740.002,770.002,730.002,765.0027,650.00908
2023-03-022,790.002,790.002,755.002,785.0027,850.00272
2023-02-282,780.002,790.002,745.002,790.0027,900.00705
2023-02-272,825.002,825.002,780.002,780.0027,800.00267
2023-02-242,835.002,835.002,795.002,825.0028,250.0099
2023-02-232,795.002,830.002,795.002,830.0028,300.00461
2023-02-222,820.002,830.002,815.002,820.0028,200.00188
2023-02-212,845.002,845.002,815.002,820.0028,200.0092
2023-02-202,800.002,865.002,800.002,835.0028,350.00180
2023-02-172,820.002,830.002,800.002,830.0028,300.00376
2023-02-162,850.002,850.002,815.002,815.0028,150.00759
2023-02-152,850.002,850.002,775.002,810.0028,100.00313
2023-02-142,830.002,830.002,760.002,810.0028,100.00190
2023-02-132,850.002,875.002,805.002,830.0028,300.001,879
2023-02-102,745.002,800.002,745.002,790.0027,900.00157
2023-02-092,755.002,795.002,705.002,745.0027,450.001,450
2023-02-082,780.002,780.002,730.002,735.0027,350.00323
2023-02-072,770.002,785.002,730.002,730.0027,300.00310
2023-02-062,735.002,735.002,700.002,715.0027,150.00980
2023-02-032,755.002,755.002,700.002,715.0027,150.00262
2023-02-022,715.002,750.002,705.002,740.0027,400.00945
2023-02-012,745.002,745.002,710.002,735.0027,350.00468
2023-01-312,750.002,750.002,740.002,740.0027,400.00115
2023-01-302,735.002,735.002,710.002,730.0027,300.00556
2023-01-272,745.002,745.002,720.002,735.0027,350.00404
2023-01-262,720.002,760.002,720.002,725.0027,250.001,104
2023-01-252,760.002,790.002,760.002,765.0027,650.00132
2023-01-202,760.002,760.002,745.002,760.0027,600.00389
2023-01-192,760.002,760.002,730.002,740.0027,400.00334
2023-01-182,760.002,760.002,755.002,760.0027,600.00644
2023-01-172,820.002,820.002,745.002,770.0027,700.00103
2023-01-162,760.002,800.002,745.002,745.0027,450.00146
2023-01-132,745.002,800.002,700.002,730.0027,300.00689
2023-01-122,710.002,745.002,710.002,730.0027,300.00205
2023-01-112,740.002,745.002,710.002,725.0027,250.00192
2023-01-102,720.002,730.002,710.002,730.0027,300.00187
← NewerPage 15 of 21 · 1,205 trading daysOlder →

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.