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
2022-04-194,805.004,805.004,465.004,505.0045,050.0035,256
2022-04-184,020.005,200.004,020.005,200.0052,000.0018,564
2022-04-153,960.004,040.003,960.004,005.0040,050.0064
2022-04-144,000.004,000.003,995.004,000.0040,000.0044
2022-04-133,960.003,995.003,960.003,990.0039,900.00358
2022-04-124,040.004,040.003,960.003,960.0039,600.00284
2022-04-113,950.004,030.003,950.003,955.0039,550.00539
2022-04-084,040.004,040.003,960.003,960.0039,600.00163
2022-04-073,985.003,985.003,950.003,950.0039,500.00186
2022-04-064,035.004,035.003,940.004,000.0040,000.00163
2022-04-054,070.004,070.003,960.003,975.0039,750.00134
2022-04-044,020.004,020.003,960.003,965.0039,650.00941
2022-04-013,975.004,000.003,975.003,995.0039,950.00544
2022-03-313,995.003,995.003,950.003,985.0039,850.00953
2022-03-304,010.004,010.003,880.003,985.0039,850.00371
2022-03-293,870.003,880.003,855.003,875.0038,750.00364
2022-03-283,870.003,870.003,820.003,860.0038,600.00505
2022-03-253,930.003,930.003,795.003,875.0038,750.00838
2022-03-243,880.003,900.003,880.003,885.0038,850.00659
2022-03-233,900.003,955.003,875.003,880.0038,800.00655
2022-03-223,810.003,930.003,810.003,900.0039,000.00771
2022-03-213,970.003,970.003,900.003,950.0039,500.00414
2022-03-184,050.004,050.003,910.003,970.0039,700.00364
2022-03-174,050.004,090.003,995.003,995.0039,950.00224
2022-03-163,945.004,000.003,945.003,985.0039,850.0060
2022-03-153,975.003,975.003,915.003,940.0039,400.00151
2022-03-143,995.003,995.003,970.003,975.0039,750.00221
2022-03-114,070.004,070.003,975.003,995.0039,950.0053
2022-03-103,990.003,995.003,990.003,990.0039,900.00159
2022-03-084,150.004,150.003,850.003,930.0039,300.001,087
2022-03-074,035.004,050.004,030.004,035.0040,350.00375
2022-03-044,080.004,080.004,030.004,030.0040,300.00302
2022-03-034,020.004,100.004,020.004,080.0040,800.00771
2022-03-024,140.004,140.004,000.004,000.0040,000.00749
2022-02-284,010.004,010.003,980.003,985.0039,850.00120
2022-02-254,050.004,050.003,920.003,920.0039,200.00149
2022-02-243,970.004,035.003,970.003,970.0039,700.00172
2022-02-233,960.004,130.003,960.004,040.0040,400.00174
2022-02-224,090.004,090.003,995.003,995.0039,950.00107
2022-02-214,050.004,050.003,995.004,035.0040,350.00119
2022-02-183,915.004,140.003,915.004,085.0040,850.00124
2022-02-174,030.004,040.003,995.004,000.0040,000.0078
2022-02-163,980.004,050.003,980.004,000.0040,000.00279
2022-02-154,095.004,095.003,910.003,980.0039,800.00281
2022-02-144,110.004,110.003,930.003,995.0039,950.00530
2022-02-114,000.004,110.004,000.004,110.0041,100.00633
2022-02-104,150.004,150.004,045.004,045.0040,450.0096
2022-02-094,040.004,065.004,040.004,065.0040,650.00140
2022-02-084,050.004,050.004,035.004,045.0040,450.00276
2022-02-074,200.004,200.003,965.004,050.0040,500.00827
2022-02-043,805.004,200.003,805.003,925.0039,250.001,399
2022-02-033,715.003,990.003,715.003,800.0038,000.00275
2022-01-283,700.003,710.003,640.003,710.0037,100.00534
2022-01-273,825.003,825.003,700.003,700.0037,000.001,091
2022-01-263,755.003,960.003,755.003,820.0038,200.00973
2022-01-253,970.003,970.003,750.003,750.0037,500.00721
2022-01-243,980.004,350.003,980.004,100.0041,000.002,693
2022-01-213,815.003,895.003,815.003,895.0038,950.00319
2022-01-203,870.003,870.003,810.003,810.0038,100.00116
2022-01-193,835.003,850.003,795.003,795.0037,950.00151
← NewerPage 19 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.