Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 6,800.00 | 6,800.00 | 5,020.00 | 5,250.00 | 5,250.00 | 40,391 |
| 2026-07-14 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 0 |
| 2026-07-13 | 7,230.00 | 7,440.00 | 7,160.00 | 7,170.00 | 7,170.00 | 288 |
| 2026-07-10 | 7,090.00 | 7,240.00 | 7,090.00 | 7,160.00 | 7,160.00 | 577 |
| 2026-07-09 | 7,300.00 | 7,620.00 | 7,270.00 | 7,310.00 | 7,310.00 | 1,580 |
| 2026-07-08 | 7,240.00 | 8,700.00 | 7,240.00 | 7,580.00 | 7,580.00 | 7,754 |
| 2026-07-07 | 7,150.00 | 7,240.00 | 7,150.00 | 7,240.00 | 7,240.00 | 80 |
| 2026-07-06 | 7,020.00 | 7,130.00 | 7,020.00 | 7,130.00 | 7,130.00 | 439 |
| 2026-07-03 | 7,030.00 | 7,030.00 | 6,840.00 | 7,020.00 | 7,020.00 | 161 |
| 2026-07-02 | 6,820.00 | 7,040.00 | 6,820.00 | 7,030.00 | 7,030.00 | 669 |
| 2026-07-01 | 6,810.00 | 6,830.00 | 6,810.00 | 6,830.00 | 6,830.00 | 1,332 |
| 2026-06-30 | 6,920.00 | 6,920.00 | 6,700.00 | 6,700.00 | 6,700.00 | 298 |
| 2026-06-29 | 6,930.00 | 6,930.00 | 6,860.00 | 6,930.00 | 6,930.00 | 74 |
| 2026-06-26 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 172 |
| 2026-06-25 | 7,230.00 | 7,230.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7 |
| 2026-06-24 | 7,250.00 | 7,250.00 | 7,010.00 | 7,230.00 | 7,230.00 | 213 |
| 2026-06-23 | 7,250.00 | 7,360.00 | 7,250.00 | 7,250.00 | 7,250.00 | 72 |
| 2026-06-22 | 7,250.00 | 7,580.00 | 7,250.00 | 7,370.00 | 7,370.00 | 405 |
| 2026-06-19 | 7,700.00 | 7,700.00 | 7,010.00 | 7,380.00 | 7,380.00 | 1,848 |
| 2026-06-18 | 7,690.00 | 7,700.00 | 7,580.00 | 7,700.00 | 7,700.00 | 737 |
| 2026-06-17 | 7,750.00 | 7,750.00 | 7,520.00 | 7,710.00 | 7,710.00 | 654 |
| 2026-06-16 | 7,600.00 | 7,810.00 | 7,600.00 | 7,760.00 | 7,760.00 | 1,473 |
| 2026-06-15 | 7,400.00 | 7,840.00 | 7,400.00 | 7,840.00 | 7,840.00 | 290 |
| 2026-06-12 | 7,200.00 | 7,410.00 | 7,200.00 | 7,400.00 | 7,400.00 | 513 |
| 2026-06-11 | 7,100.00 | 7,670.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,201 |
| 2026-06-10 | 7,630.00 | 7,630.00 | 7,270.00 | 7,270.00 | 7,270.00 | 1,557 |
| 2026-06-09 | 7,890.00 | 7,890.00 | 7,600.00 | 7,670.00 | 7,670.00 | 1,800 |
| 2026-06-08 | 8,190.00 | 8,260.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,781 |
| 2026-06-05 | 7,970.00 | 8,230.00 | 7,900.00 | 8,170.00 | 8,170.00 | 318 |
| 2026-06-04 | 8,400.00 | 8,690.00 | 7,700.00 | 8,140.00 | 8,140.00 | 2,802 |
| 2026-06-02 | 8,510.00 | 8,510.00 | 8,290.00 | 8,410.00 | 8,410.00 | 2,806 |
| 2026-06-01 | 10,070.00 | 10,070.00 | 8,590.00 | 8,590.00 | 8,590.00 | 15,121 |
| 2026-05-29 | 9,480.00 | 10,070.00 | 9,480.00 | 10,070.00 | 10,070.00 | 15,221 |
| 2026-05-28 | 8,460.00 | 8,960.00 | 7,750.00 | 7,750.00 | 7,750.00 | 4,815 |
| 2026-05-27 | 9,200.00 | 9,200.00 | 8,210.00 | 8,470.00 | 8,470.00 | 2,468 |
| 2026-05-26 | 9,810.00 | 9,810.00 | 9,350.00 | 9,370.00 | 9,370.00 | 2,395 |
| 2026-05-22 | 11,430.00 | 11,430.00 | 10,020.00 | 10,020.00 | 10,020.00 | 2,829 |
| 2026-05-21 | 11,110.00 | 11,420.00 | 11,110.00 | 11,400.00 | 11,400.00 | 2,581 |
| 2026-04-24 | 1,216.00 | 1,216.00 | 1,191.00 | 1,193.00 | 11,930.00 | 1,746 |
| 2026-04-23 | 1,193.00 | 1,290.00 | 1,185.00 | 1,279.00 | 12,790.00 | 1,471 |
| 2026-04-22 | 1,175.00 | 1,198.00 | 1,175.00 | 1,193.00 | 11,930.00 | 275 |
| 2026-04-21 | 1,191.00 | 1,205.00 | 1,186.00 | 1,186.00 | 11,860.00 | 1,157 |
| 2026-04-20 | 1,199.00 | 1,203.00 | 1,185.00 | 1,200.00 | 12,000.00 | 217 |
| 2026-04-17 | 1,200.00 | 1,200.00 | 1,183.00 | 1,200.00 | 12,000.00 | 191 |
| 2026-04-16 | 1,194.00 | 1,197.00 | 1,190.00 | 1,197.00 | 11,970.00 | 270 |
| 2026-04-15 | 1,207.00 | 1,207.00 | 1,192.00 | 1,194.00 | 11,940.00 | 282 |
| 2026-04-14 | 1,201.00 | 1,201.00 | 1,185.00 | 1,199.00 | 11,990.00 | 56 |
| 2026-04-13 | 1,200.00 | 1,201.00 | 1,181.00 | 1,201.00 | 12,010.00 | 386 |
| 2026-04-10 | 1,174.00 | 1,190.00 | 1,174.00 | 1,190.00 | 11,900.00 | 335 |
| 2026-04-09 | 1,189.00 | 1,189.00 | 1,170.00 | 1,170.00 | 11,700.00 | 348 |
| 2026-04-08 | 1,185.00 | 1,185.00 | 1,170.00 | 1,184.00 | 11,840.00 | 765 |
| 2026-04-07 | 1,170.00 | 1,187.00 | 1,151.00 | 1,154.00 | 11,540.00 | 763 |
| 2026-04-06 | 1,182.00 | 1,190.00 | 1,140.00 | 1,151.00 | 11,510.00 | 430 |
| 2026-04-03 | 1,173.00 | 1,179.00 | 1,173.00 | 1,177.00 | 11,770.00 | 603 |
| 2026-04-02 | 1,192.00 | 1,192.00 | 1,157.00 | 1,158.00 | 11,580.00 | 452 |
| 2026-04-01 | 1,180.00 | 1,190.00 | 1,179.00 | 1,179.00 | 11,790.00 | 252 |
| 2026-03-31 | 1,188.00 | 1,188.00 | 1,172.00 | 1,180.00 | 11,800.00 | 1,970 |
| 2026-03-30 | 1,177.00 | 1,196.00 | 1,177.00 | 1,188.00 | 11,880.00 | 254 |
| 2026-03-27 | 1,196.00 | 1,200.00 | 1,181.00 | 1,197.00 | 11,970.00 | 1,105 |
| 2026-03-26 | 1,195.00 | 1,196.00 | 1,184.00 | 1,196.00 | 11,960.00 | 926 |
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.