Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1,298.00 | 1,298.00 | 1,255.00 | 1,260.00 | 12,600.00 | 1,700 |
| 2025-12-19 | 1,254.00 | 1,350.00 | 1,254.00 | 1,311.00 | 13,110.00 | 4,641 |
| 2025-12-18 | 1,229.00 | 1,247.00 | 1,229.00 | 1,247.00 | 12,470.00 | 1,571 |
| 2025-12-17 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 12,290.00 | 1,340 |
| 2025-12-16 | 1,224.00 | 1,224.00 | 1,223.00 | 1,223.00 | 12,230.00 | 1,327 |
| 2025-12-15 | 1,202.00 | 1,224.00 | 1,202.00 | 1,224.00 | 12,240.00 | 1,232 |
| 2025-12-12 | 1,225.00 | 1,225.00 | 1,224.00 | 1,224.00 | 12,240.00 | 1,583 |
| 2025-12-11 | 1,201.00 | 1,208.00 | 1,201.00 | 1,206.00 | 12,060.00 | 282 |
| 2025-12-10 | 1,222.00 | 1,222.00 | 1,190.00 | 1,198.00 | 11,980.00 | 874 |
| 2025-12-09 | 1,190.00 | 1,225.00 | 1,190.00 | 1,222.00 | 12,220.00 | 669 |
| 2025-12-08 | 1,207.00 | 1,207.00 | 1,182.00 | 1,183.00 | 11,830.00 | 3,183 |
| 2025-12-05 | 1,215.00 | 1,215.00 | 1,201.00 | 1,205.00 | 12,050.00 | 129 |
| 2025-12-04 | 1,207.00 | 1,207.00 | 1,200.00 | 1,201.00 | 12,010.00 | 806 |
| 2025-12-03 | 1,209.00 | 1,209.00 | 1,206.00 | 1,206.00 | 12,060.00 | 101 |
| 2025-12-02 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 12,000.00 | 493 |
| 2025-12-01 | 1,210.00 | 1,210.00 | 1,203.00 | 1,203.00 | 12,030.00 | 646 |
| 2025-11-28 | 1,215.00 | 1,215.00 | 1,202.00 | 1,202.00 | 12,020.00 | 610 |
| 2025-11-27 | 1,209.00 | 1,209.00 | 1,201.00 | 1,209.00 | 12,090.00 | 158 |
| 2025-11-26 | 1,201.00 | 1,210.00 | 1,200.00 | 1,209.00 | 12,090.00 | 332 |
| 2025-11-25 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 12,150.00 | 1,611 |
| 2025-11-24 | 1,209.00 | 1,209.00 | 1,201.00 | 1,208.00 | 12,080.00 | 383 |
| 2025-11-21 | 1,213.00 | 1,213.00 | 1,204.00 | 1,209.00 | 12,090.00 | 110 |
| 2025-11-20 | 1,215.00 | 1,225.00 | 1,202.00 | 1,202.00 | 12,020.00 | 1,866 |
| 2025-11-19 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 12,150.00 | 560 |
| 2025-11-18 | 1,209.00 | 1,209.00 | 1,201.00 | 1,209.00 | 12,090.00 | 51 |
| 2025-11-17 | 1,200.00 | 1,215.00 | 1,200.00 | 1,209.00 | 12,090.00 | 1,331 |
| 2025-11-14 | 1,200.00 | 1,212.00 | 1,200.00 | 1,200.00 | 12,000.00 | 271 |
| 2025-11-13 | 1,200.00 | 1,208.00 | 1,200.00 | 1,200.00 | 12,000.00 | 151 |
| 2025-11-12 | 1,200.00 | 1,215.00 | 1,190.00 | 1,194.00 | 11,940.00 | 3,019 |
| 2025-11-11 | 1,199.00 | 1,216.00 | 1,199.00 | 1,210.00 | 12,100.00 | 174 |
| 2025-11-10 | 1,193.00 | 1,199.00 | 1,193.00 | 1,199.00 | 11,990.00 | 367 |
| 2025-11-07 | 1,200.00 | 1,211.00 | 1,200.00 | 1,201.00 | 12,010.00 | 104 |
| 2025-11-06 | 1,187.00 | 1,200.00 | 1,187.00 | 1,200.00 | 12,000.00 | 361 |
| 2025-11-05 | 1,210.00 | 1,210.00 | 1,185.00 | 1,185.00 | 11,850.00 | 1,304 |
| 2025-11-04 | 1,230.00 | 1,230.00 | 1,184.00 | 1,185.00 | 11,850.00 | 2,334 |
| 2025-11-03 | 1,240.00 | 1,240.00 | 1,202.00 | 1,219.00 | 12,190.00 | 1,837 |
| 2025-10-31 | 1,245.00 | 1,254.00 | 1,244.00 | 1,245.00 | 12,450.00 | 321 |
| 2025-10-30 | 1,245.00 | 1,245.00 | 1,213.00 | 1,245.00 | 12,450.00 | 919 |
| 2025-10-29 | 1,200.00 | 1,245.00 | 1,200.00 | 1,245.00 | 12,450.00 | 1,498 |
| 2025-10-28 | 1,220.00 | 1,220.00 | 1,183.00 | 1,184.00 | 11,840.00 | 1,193 |
| 2025-10-27 | 1,181.00 | 1,208.00 | 1,181.00 | 1,197.00 | 11,970.00 | 4,601 |
| 2025-10-24 | 1,210.00 | 1,227.00 | 1,210.00 | 1,211.00 | 12,110.00 | 308 |
| 2025-10-23 | 1,219.00 | 1,248.00 | 1,211.00 | 1,218.00 | 12,180.00 | 1,347 |
| 2025-10-22 | 1,237.00 | 1,240.00 | 1,190.00 | 1,218.00 | 12,180.00 | 1,136 |
| 2025-10-21 | 1,277.00 | 1,277.00 | 1,230.00 | 1,234.00 | 12,340.00 | 1,222 |
| 2025-10-20 | 1,321.00 | 1,321.00 | 1,259.00 | 1,277.00 | 12,770.00 | 4,778 |
← NewerPage 4 of 4 · 226 trading days
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.