Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 1,209.00 | 1,209.00 | 1,183.00 | 1,184.00 | 11,840.00 | 414 |
| 2026-03-24 | 1,193.00 | 1,214.00 | 1,193.00 | 1,199.00 | 11,990.00 | 2,393 |
| 2026-03-23 | 1,190.00 | 1,205.00 | 1,190.00 | 1,204.00 | 12,040.00 | 787 |
| 2026-03-20 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 11,650.00 | 941 |
| 2026-03-19 | 1,192.00 | 1,208.00 | 1,180.00 | 1,190.00 | 11,900.00 | 295 |
| 2026-03-18 | 1,200.00 | 1,220.00 | 1,200.00 | 1,214.00 | 12,140.00 | 930 |
| 2026-03-17 | 1,196.00 | 1,196.00 | 1,183.00 | 1,186.00 | 11,860.00 | 575 |
| 2026-03-16 | 1,200.00 | 1,200.00 | 1,181.00 | 1,181.00 | 11,810.00 | 1,896 |
| 2026-03-13 | 1,195.00 | 1,210.00 | 1,165.00 | 1,197.00 | 11,970.00 | 1,393 |
| 2026-03-12 | 1,233.00 | 1,233.00 | 1,190.00 | 1,195.00 | 11,950.00 | 7,580 |
| 2026-03-11 | 1,185.00 | 1,367.00 | 1,185.00 | 1,310.00 | 13,100.00 | 16,859 |
| 2026-03-10 | 1,164.00 | 1,200.00 | 1,164.00 | 1,165.00 | 11,650.00 | 459 |
| 2026-03-09 | 1,157.00 | 1,171.00 | 1,137.00 | 1,142.00 | 11,420.00 | 3,722 |
| 2026-03-06 | 1,126.00 | 1,215.00 | 1,126.00 | 1,157.00 | 11,570.00 | 882 |
| 2026-03-05 | 1,183.00 | 1,183.00 | 1,157.00 | 1,157.00 | 11,570.00 | 1,584 |
| 2026-03-04 | 1,222.00 | 1,224.00 | 1,122.00 | 1,124.00 | 11,240.00 | 2,849 |
| 2026-03-03 | 1,251.00 | 1,251.00 | 1,222.00 | 1,222.00 | 12,220.00 | 1,490 |
| 2026-02-27 | 1,277.00 | 1,285.00 | 1,253.00 | 1,275.00 | 12,750.00 | 1,527 |
| 2026-02-26 | 1,322.00 | 1,322.00 | 1,255.00 | 1,277.00 | 12,770.00 | 2,968 |
| 2026-02-25 | 1,316.00 | 1,359.00 | 1,303.00 | 1,322.00 | 13,220.00 | 4,296 |
| 2026-02-24 | 1,327.00 | 1,450.00 | 1,318.00 | 1,322.00 | 13,220.00 | 12,747 |
| 2026-02-23 | 1,237.00 | 1,390.00 | 1,237.00 | 1,361.00 | 13,610.00 | 21,989 |
| 2026-02-20 | 1,246.00 | 1,257.00 | 1,241.00 | 1,254.00 | 12,540.00 | 14,180 |
| 2026-02-19 | 1,224.00 | 1,540.00 | 1,224.00 | 1,278.00 | 12,780.00 | 60,899 |
| 2026-02-13 | 1,205.00 | 1,223.00 | 1,205.00 | 1,223.00 | 12,230.00 | 230 |
| 2026-02-12 | 1,215.00 | 1,221.00 | 1,211.00 | 1,214.00 | 12,140.00 | 446 |
| 2026-02-11 | 1,219.00 | 1,219.00 | 1,209.00 | 1,215.00 | 12,150.00 | 94 |
| 2026-02-10 | 1,223.00 | 1,223.00 | 1,206.00 | 1,214.00 | 12,140.00 | 437 |
| 2026-02-09 | 1,208.00 | 1,229.00 | 1,208.00 | 1,210.00 | 12,100.00 | 1,883 |
| 2026-02-06 | 1,228.00 | 1,230.00 | 1,219.00 | 1,219.00 | 12,190.00 | 835 |
| 2026-02-05 | 1,235.00 | 1,252.00 | 1,216.00 | 1,219.00 | 12,190.00 | 1,401 |
| 2026-02-04 | 1,225.00 | 1,230.00 | 1,220.00 | 1,230.00 | 12,300.00 | 166 |
| 2026-02-03 | 1,202.00 | 1,223.00 | 1,202.00 | 1,222.00 | 12,220.00 | 200 |
| 2026-02-02 | 1,205.00 | 1,215.00 | 1,202.00 | 1,202.00 | 12,020.00 | 845 |
| 2026-01-30 | 1,202.00 | 1,223.00 | 1,200.00 | 1,220.00 | 12,200.00 | 1,945 |
| 2026-01-29 | 1,208.00 | 1,210.00 | 1,203.00 | 1,210.00 | 12,100.00 | 674 |
| 2026-01-28 | 1,227.00 | 1,227.00 | 1,211.00 | 1,211.00 | 12,110.00 | 21 |
| 2026-01-27 | 1,197.00 | 1,225.00 | 1,197.00 | 1,210.00 | 12,100.00 | 353 |
| 2026-01-26 | 1,230.00 | 1,230.00 | 1,195.00 | 1,201.00 | 12,010.00 | 4,503 |
| 2026-01-23 | 1,210.00 | 1,215.00 | 1,209.00 | 1,209.00 | 12,090.00 | 1,800 |
| 2026-01-22 | 1,224.00 | 1,224.00 | 1,203.00 | 1,209.00 | 12,090.00 | 1,400 |
| 2026-01-21 | 1,230.00 | 1,230.00 | 1,223.00 | 1,224.00 | 12,240.00 | 399 |
| 2026-01-20 | 1,254.00 | 1,254.00 | 1,235.00 | 1,237.00 | 12,370.00 | 784 |
| 2026-01-19 | 1,256.00 | 1,256.00 | 1,238.00 | 1,241.00 | 12,410.00 | 1,009 |
| 2026-01-16 | 1,259.00 | 1,259.00 | 1,232.00 | 1,255.00 | 12,550.00 | 432 |
| 2026-01-15 | 1,259.00 | 1,259.00 | 1,241.00 | 1,254.00 | 12,540.00 | 396 |
| 2026-01-14 | 1,260.00 | 1,260.00 | 1,235.00 | 1,255.00 | 12,550.00 | 60 |
| 2026-01-13 | 1,269.00 | 1,269.00 | 1,236.00 | 1,242.00 | 12,420.00 | 1,692 |
| 2026-01-12 | 1,339.00 | 1,339.00 | 1,262.00 | 1,263.00 | 12,630.00 | 1,393 |
| 2026-01-09 | 1,290.00 | 1,329.00 | 1,288.00 | 1,315.00 | 13,150.00 | 1,799 |
| 2026-01-08 | 1,292.00 | 1,343.00 | 1,265.00 | 1,330.00 | 13,300.00 | 787 |
| 2026-01-07 | 1,315.00 | 1,315.00 | 1,292.00 | 1,292.00 | 12,920.00 | 396 |
| 2026-01-06 | 1,338.00 | 1,338.00 | 1,281.00 | 1,297.00 | 12,970.00 | 916 |
| 2026-01-05 | 1,296.00 | 1,338.00 | 1,271.00 | 1,338.00 | 13,380.00 | 1,952 |
| 2026-01-02 | 1,385.00 | 1,390.00 | 1,308.00 | 1,340.00 | 13,400.00 | 2,087 |
| 2025-12-30 | 1,340.00 | 1,340.00 | 1,305.00 | 1,340.00 | 13,400.00 | 974 |
| 2025-12-29 | 1,325.00 | 1,325.00 | 1,282.00 | 1,303.00 | 13,030.00 | 1,307 |
| 2025-12-26 | 1,320.00 | 1,325.00 | 1,270.00 | 1,325.00 | 13,250.00 | 3,651 |
| 2025-12-24 | 1,226.00 | 1,335.00 | 1,211.00 | 1,335.00 | 13,350.00 | 4,052 |
| 2025-12-23 | 1,274.00 | 1,274.00 | 1,210.00 | 1,210.00 | 12,100.00 | 856 |
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.