Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 3,780.00 | 3,860.00 | 3,780.00 | 3,815.00 | 38,150.00 | 189 |
| 2022-01-17 | 3,795.00 | 3,830.00 | 3,750.00 | 3,800.00 | 38,000.00 | 309 |
| 2022-01-14 | 3,835.00 | 3,835.00 | 3,795.00 | 3,795.00 | 37,950.00 | 649 |
| 2022-01-13 | 3,885.00 | 3,885.00 | 3,850.00 | 3,885.00 | 38,850.00 | 232 |
| 2022-01-12 | 3,850.00 | 3,895.00 | 3,850.00 | 3,895.00 | 38,950.00 | 130 |
| 2022-01-11 | 3,855.00 | 3,900.00 | 3,825.00 | 3,875.00 | 38,750.00 | 174 |
| 2022-01-10 | 3,865.00 | 3,900.00 | 3,865.00 | 3,895.00 | 38,950.00 | 44 |
| 2022-01-07 | 3,910.00 | 3,910.00 | 3,850.00 | 3,875.00 | 38,750.00 | 384 |
| 2022-01-06 | 3,805.00 | 3,900.00 | 3,805.00 | 3,885.00 | 38,850.00 | 201 |
| 2022-01-05 | 3,985.00 | 3,985.00 | 3,855.00 | 3,885.00 | 38,850.00 | 797 |
| 2022-01-04 | 4,000.00 | 4,040.00 | 3,985.00 | 3,985.00 | 39,850.00 | 332 |
| 2022-01-03 | 3,945.00 | 3,995.00 | 3,945.00 | 3,975.00 | 39,750.00 | 270 |
| 2021-12-30 | 4,000.00 | 4,000.00 | 3,930.00 | 3,945.00 | 39,450.00 | 439 |
| 2021-12-29 | 3,990.00 | 3,990.00 | 3,920.00 | 3,935.00 | 39,350.00 | 268 |
| 2021-12-28 | 4,100.00 | 4,100.00 | 3,950.00 | 3,975.00 | 39,750.00 | 584 |
| 2021-12-27 | 4,090.00 | 4,090.00 | 3,940.00 | 3,980.00 | 39,800.00 | 292 |
| 2021-12-24 | 4,010.00 | 4,010.00 | 3,985.00 | 3,985.00 | 39,850.00 | 364 |
| 2021-12-23 | 3,995.00 | 4,000.00 | 3,990.00 | 4,000.00 | 40,000.00 | 375 |
| 2021-12-22 | 4,130.00 | 4,130.00 | 4,005.00 | 4,055.00 | 40,550.00 | 515 |
| 2021-12-21 | 4,270.00 | 4,270.00 | 4,025.00 | 4,080.00 | 40,800.00 | 452 |
| 2021-12-20 | 4,390.00 | 4,390.00 | 4,110.00 | 4,270.00 | 42,700.00 | 484 |
| 2021-12-17 | 4,290.00 | 4,325.00 | 4,290.00 | 4,290.00 | 42,900.00 | 369 |
| 2021-12-16 | 4,440.00 | 4,440.00 | 4,165.00 | 4,320.00 | 43,200.00 | 276 |
| 2021-12-15 | 4,270.00 | 4,345.00 | 4,270.00 | 4,335.00 | 43,350.00 | 246 |
| 2021-12-14 | 4,200.00 | 4,310.00 | 4,200.00 | 4,270.00 | 42,700.00 | 176 |
| 2021-12-13 | 4,470.00 | 4,470.00 | 4,275.00 | 4,360.00 | 43,600.00 | 586 |
| 2021-12-10 | 4,220.00 | 4,490.00 | 4,215.00 | 4,470.00 | 44,700.00 | 1,047 |
| 2021-12-09 | 4,215.00 | 4,280.00 | 4,150.00 | 4,195.00 | 41,950.00 | 297 |
| 2021-12-08 | 4,165.00 | 4,180.00 | 4,140.00 | 4,180.00 | 41,800.00 | 233 |
| 2021-12-07 | 4,080.00 | 4,160.00 | 4,025.00 | 4,160.00 | 41,600.00 | 312 |
| 2021-12-06 | 4,100.00 | 4,100.00 | 4,010.00 | 4,020.00 | 40,200.00 | 298 |
| 2021-12-03 | 4,115.00 | 4,195.00 | 4,010.00 | 4,105.00 | 41,050.00 | 436 |
| 2021-12-02 | 3,990.00 | 4,000.00 | 3,780.00 | 4,000.00 | 40,000.00 | 582 |
| 2021-12-01 | 3,750.00 | 3,865.00 | 3,750.00 | 3,760.00 | 37,600.00 | 293 |
| 2021-11-30 | 3,810.00 | 3,810.00 | 3,705.00 | 3,705.00 | 37,050.00 | 639 |
| 2021-11-29 | 4,010.00 | 4,010.00 | 3,755.00 | 3,865.00 | 38,650.00 | 615 |
| 2021-11-26 | 4,085.00 | 4,085.00 | 4,015.00 | 4,050.00 | 40,500.00 | 769 |
| 2021-11-25 | 4,010.00 | 4,055.00 | 4,000.00 | 4,040.00 | 40,400.00 | 476 |
| 2021-11-24 | 4,070.00 | 4,070.00 | 4,025.00 | 4,060.00 | 40,600.00 | 241 |
| 2021-11-23 | 4,020.00 | 4,050.00 | 4,020.00 | 4,030.00 | 40,300.00 | 311 |
| 2021-11-22 | 4,135.00 | 4,135.00 | 4,005.00 | 4,085.00 | 40,850.00 | 387 |
| 2021-11-19 | 4,125.00 | 4,135.00 | 4,080.00 | 4,135.00 | 41,350.00 | 300 |
| 2021-11-18 | 4,195.00 | 4,195.00 | 4,110.00 | 4,125.00 | 41,250.00 | 198 |
| 2021-11-17 | 4,195.00 | 4,200.00 | 4,150.00 | 4,195.00 | 41,950.00 | 129 |
| 2021-11-16 | 4,220.00 | 4,220.00 | 4,110.00 | 4,200.00 | 42,000.00 | 325 |
| 2021-11-15 | 4,175.00 | 4,205.00 | 4,175.00 | 4,190.00 | 41,900.00 | 478 |
| 2021-11-12 | 4,195.00 | 4,250.00 | 4,020.00 | 4,175.00 | 41,750.00 | 421 |
| 2021-11-11 | 4,195.00 | 4,195.00 | 4,190.00 | 4,195.00 | 41,950.00 | 256 |
| 2021-11-10 | 4,265.00 | 4,280.00 | 4,185.00 | 4,195.00 | 41,950.00 | 253 |
| 2021-11-09 | 4,260.00 | 4,260.00 | 4,205.00 | 4,260.00 | 42,600.00 | 116 |
| 2021-11-08 | 4,440.00 | 4,440.00 | 4,220.00 | 4,225.00 | 42,250.00 | 545 |
| 2021-11-05 | 4,320.00 | 4,320.00 | 4,215.00 | 4,215.00 | 42,150.00 | 763 |
| 2021-11-04 | 4,455.00 | 4,455.00 | 4,050.00 | 4,220.00 | 42,200.00 | 1,292 |
| 2021-11-03 | 4,405.00 | 4,455.00 | 4,405.00 | 4,410.00 | 44,100.00 | 139 |
| 2021-11-02 | 4,550.00 | 4,550.00 | 4,380.00 | 4,500.00 | 45,000.00 | 405 |
| 2021-11-01 | 4,585.00 | 4,585.00 | 4,475.00 | 4,475.00 | 44,750.00 | 163 |
| 2021-10-29 | 4,470.00 | 4,500.00 | 4,460.00 | 4,480.00 | 44,800.00 | 514 |
| 2021-10-28 | 4,610.00 | 4,610.00 | 4,345.00 | 4,430.00 | 44,300.00 | 1,585 |
| 2021-10-27 | 4,670.00 | 4,670.00 | 4,590.00 | 4,610.00 | 46,100.00 | 32 |
| 2021-10-26 | 4,705.00 | 4,705.00 | 4,570.00 | 4,615.00 | 46,150.00 | 195 |
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.