Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3,175.00 | 3,175.00 | 3,155.00 | 3,165.00 | 31,650.00 | 108 |
| 2022-07-14 | 3,240.00 | 3,260.00 | 3,175.00 | 3,175.00 | 31,750.00 | 354 |
| 2022-07-13 | 3,120.00 | 3,235.00 | 3,120.00 | 3,235.00 | 32,350.00 | 670 |
| 2022-07-12 | 3,245.00 | 3,245.00 | 3,170.00 | 3,170.00 | 31,700.00 | 348 |
| 2022-07-11 | 3,235.00 | 3,250.00 | 3,230.00 | 3,245.00 | 32,450.00 | 140 |
| 2022-07-08 | 3,270.00 | 3,435.00 | 3,210.00 | 3,230.00 | 32,300.00 | 875 |
| 2022-07-07 | 3,240.00 | 3,270.00 | 3,220.00 | 3,240.00 | 32,400.00 | 730 |
| 2022-07-06 | 3,230.00 | 3,240.00 | 3,200.00 | 3,200.00 | 32,000.00 | 207 |
| 2022-07-05 | 3,290.00 | 3,330.00 | 3,210.00 | 3,225.00 | 32,250.00 | 779 |
| 2022-07-04 | 3,240.00 | 3,320.00 | 3,240.00 | 3,240.00 | 32,400.00 | 63 |
| 2022-07-01 | 3,270.00 | 3,330.00 | 3,270.00 | 3,300.00 | 33,000.00 | 208 |
| 2022-06-30 | 3,535.00 | 3,535.00 | 3,300.00 | 3,330.00 | 33,300.00 | 147 |
| 2022-06-29 | 3,270.00 | 3,495.00 | 3,270.00 | 3,495.00 | 34,950.00 | 359 |
| 2022-06-28 | 3,465.00 | 3,465.00 | 3,355.00 | 3,365.00 | 33,650.00 | 281 |
| 2022-06-27 | 3,190.00 | 3,375.00 | 3,190.00 | 3,355.00 | 33,550.00 | 299 |
| 2022-06-24 | 3,180.00 | 3,215.00 | 3,180.00 | 3,215.00 | 32,150.00 | 904 |
| 2022-06-23 | 3,450.00 | 3,450.00 | 3,180.00 | 3,180.00 | 31,800.00 | 1,079 |
| 2022-06-22 | 3,545.00 | 3,545.00 | 3,305.00 | 3,305.00 | 33,050.00 | 490 |
| 2022-06-21 | 3,455.00 | 3,575.00 | 3,425.00 | 3,450.00 | 34,500.00 | 378 |
| 2022-06-20 | 3,690.00 | 3,690.00 | 3,450.00 | 3,455.00 | 34,550.00 | 557 |
| 2022-06-17 | 3,695.00 | 3,700.00 | 3,690.00 | 3,690.00 | 36,900.00 | 539 |
| 2022-06-16 | 3,615.00 | 3,730.00 | 3,615.00 | 3,615.00 | 36,150.00 | 453 |
| 2022-06-15 | 3,620.00 | 3,700.00 | 3,610.00 | 3,610.00 | 36,100.00 | 518 |
| 2022-06-14 | 3,650.00 | 3,650.00 | 3,610.00 | 3,630.00 | 36,300.00 | 294 |
| 2022-06-13 | 3,660.00 | 3,680.00 | 3,660.00 | 3,675.00 | 36,750.00 | 631 |
| 2022-06-10 | 3,770.00 | 3,770.00 | 3,685.00 | 3,740.00 | 37,400.00 | 279 |
| 2022-06-09 | 3,785.00 | 3,785.00 | 3,750.00 | 3,770.00 | 37,700.00 | 371 |
| 2022-06-08 | 3,850.00 | 3,850.00 | 3,770.00 | 3,780.00 | 37,800.00 | 398 |
| 2022-06-07 | 3,890.00 | 3,890.00 | 3,800.00 | 3,810.00 | 38,100.00 | 786 |
| 2022-06-03 | 3,880.00 | 3,900.00 | 3,880.00 | 3,890.00 | 38,900.00 | 285 |
| 2022-06-02 | 3,765.00 | 3,880.00 | 3,765.00 | 3,880.00 | 38,800.00 | 542 |
| 2022-05-31 | 3,715.00 | 3,770.00 | 3,715.00 | 3,770.00 | 37,700.00 | 606 |
| 2022-05-30 | 3,700.00 | 3,770.00 | 3,700.00 | 3,730.00 | 37,300.00 | 367 |
| 2022-05-27 | 3,630.00 | 3,765.00 | 3,630.00 | 3,700.00 | 37,000.00 | 703 |
| 2022-05-26 | 3,650.00 | 3,650.00 | 3,630.00 | 3,630.00 | 36,300.00 | 390 |
| 2022-05-25 | 3,700.00 | 3,700.00 | 3,630.00 | 3,650.00 | 36,500.00 | 731 |
| 2022-05-24 | 3,690.00 | 3,690.00 | 3,665.00 | 3,690.00 | 36,900.00 | 558 |
| 2022-05-23 | 3,665.00 | 3,665.00 | 3,635.00 | 3,640.00 | 36,400.00 | 292 |
| 2022-05-20 | 3,600.00 | 3,675.00 | 3,600.00 | 3,640.00 | 36,400.00 | 661 |
| 2022-05-19 | 3,730.00 | 3,730.00 | 3,580.00 | 3,600.00 | 36,000.00 | 1,780 |
| 2022-05-18 | 3,795.00 | 3,840.00 | 3,795.00 | 3,795.00 | 37,950.00 | 559 |
| 2022-05-17 | 3,885.00 | 3,885.00 | 3,750.00 | 3,770.00 | 37,700.00 | 975 |
| 2022-05-16 | 3,920.00 | 3,920.00 | 3,800.00 | 3,845.00 | 38,450.00 | 1,630 |
| 2022-05-13 | 3,710.00 | 3,780.00 | 3,710.00 | 3,780.00 | 37,800.00 | 1,657 |
| 2022-05-12 | 3,960.00 | 4,000.00 | 3,710.00 | 3,785.00 | 37,850.00 | 841 |
| 2022-05-11 | 3,975.00 | 3,975.00 | 3,950.00 | 3,960.00 | 39,600.00 | 663 |
| 2022-05-10 | 4,075.00 | 4,075.00 | 3,940.00 | 3,960.00 | 39,600.00 | 724 |
| 2022-05-09 | 4,165.00 | 4,195.00 | 4,085.00 | 4,085.00 | 40,850.00 | 406 |
| 2022-05-06 | 4,080.00 | 4,195.00 | 4,080.00 | 4,105.00 | 41,050.00 | 395 |
| 2022-05-04 | 4,110.00 | 4,150.00 | 4,110.00 | 4,130.00 | 41,300.00 | 1,114 |
| 2022-05-03 | 4,245.00 | 4,250.00 | 4,140.00 | 4,140.00 | 41,400.00 | 1,613 |
| 2022-05-02 | 4,130.00 | 4,280.00 | 4,130.00 | 4,245.00 | 42,450.00 | 1,720 |
| 2022-04-29 | 4,150.00 | 4,180.00 | 4,150.00 | 4,155.00 | 41,550.00 | 1,808 |
| 2022-04-28 | 4,310.00 | 4,310.00 | 4,170.00 | 4,180.00 | 41,800.00 | 2,011 |
| 2022-04-27 | 4,450.00 | 4,450.00 | 4,150.00 | 4,210.00 | 42,100.00 | 6,079 |
| 2022-04-26 | 4,860.00 | 4,860.00 | 4,555.00 | 4,565.00 | 45,650.00 | 8,446 |
| 2022-04-25 | 4,475.00 | 4,750.00 | 4,475.00 | 4,530.00 | 45,300.00 | 11,639 |
| 2022-04-22 | 4,360.00 | 4,600.00 | 4,360.00 | 4,505.00 | 45,050.00 | 6,355 |
| 2022-04-21 | 4,915.00 | 4,915.00 | 4,400.00 | 4,495.00 | 44,950.00 | 15,752 |
| 2022-04-20 | 4,605.00 | 5,800.00 | 4,605.00 | 4,915.00 | 49,150.00 | 44,130 |
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.