Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 12,350.00 | 16 |
| 2025-09-19 | 1,235.00 | 1,235.00 | 1,230.00 | 1,235.00 | 12,350.00 | 312 |
| 2025-09-18 | 1,246.00 | 1,246.00 | 1,231.00 | 1,236.00 | 12,360.00 | 17 |
| 2025-09-17 | 1,240.00 | 1,240.00 | 1,234.00 | 1,237.00 | 12,370.00 | 669 |
| 2025-09-16 | 1,237.00 | 1,243.00 | 1,233.00 | 1,242.00 | 12,420.00 | 75 |
| 2025-09-15 | 1,240.00 | 1,240.00 | 1,233.00 | 1,237.00 | 12,370.00 | 198 |
| 2025-09-12 | 1,244.00 | 1,256.00 | 1,232.00 | 1,236.00 | 12,360.00 | 395 |
| 2025-09-11 | 1,246.00 | 1,246.00 | 1,236.00 | 1,237.00 | 12,370.00 | 74 |
| 2025-09-10 | 1,226.00 | 1,249.00 | 1,226.00 | 1,247.00 | 12,470.00 | 72 |
| 2025-09-09 | 1,232.00 | 1,258.00 | 1,232.00 | 1,249.00 | 12,490.00 | 116 |
| 2025-09-08 | 1,230.00 | 1,246.00 | 1,230.00 | 1,231.00 | 12,310.00 | 952 |
| 2025-09-05 | 1,245.00 | 1,245.00 | 1,211.00 | 1,224.00 | 12,240.00 | 161 |
| 2025-09-04 | 1,256.00 | 1,256.00 | 1,230.00 | 1,236.00 | 12,360.00 | 110 |
| 2025-09-03 | 1,255.00 | 1,255.00 | 1,248.00 | 1,248.00 | 12,480.00 | 14 |
| 2025-09-02 | 1,231.00 | 1,237.00 | 1,231.00 | 1,235.00 | 12,350.00 | 262 |
| 2025-09-01 | 1,230.00 | 1,252.00 | 1,230.00 | 1,231.00 | 12,310.00 | 132 |
| 2025-08-29 | 1,233.00 | 1,250.00 | 1,233.00 | 1,250.00 | 12,500.00 | 319 |
| 2025-08-28 | 1,230.00 | 1,246.00 | 1,230.00 | 1,231.00 | 12,310.00 | 97 |
| 2025-08-27 | 1,223.00 | 1,248.00 | 1,223.00 | 1,226.00 | 12,260.00 | 160 |
| 2025-08-26 | 1,246.00 | 1,250.00 | 1,246.00 | 1,249.00 | 12,490.00 | 545 |
| 2025-08-25 | 1,240.00 | 1,248.00 | 1,222.00 | 1,222.00 | 12,220.00 | 193 |
| 2025-08-22 | 1,225.00 | 1,248.00 | 1,225.00 | 1,247.00 | 12,470.00 | 36 |
| 2025-08-21 | 1,222.00 | 1,254.00 | 1,216.00 | 1,216.00 | 12,160.00 | 283 |
| 2025-08-20 | 1,229.00 | 1,240.00 | 1,216.00 | 1,216.00 | 12,160.00 | 360 |
| 2025-08-19 | 1,236.00 | 1,249.00 | 1,202.00 | 1,229.00 | 12,290.00 | 1,828 |
| 2025-08-18 | 1,262.00 | 1,262.00 | 1,236.00 | 1,236.00 | 12,360.00 | 388 |
| 2025-08-14 | 1,245.00 | 1,256.00 | 1,240.00 | 1,256.00 | 12,560.00 | 56 |
| 2025-08-13 | 1,264.00 | 1,264.00 | 1,202.00 | 1,250.00 | 12,500.00 | 139 |
| 2025-08-12 | 1,242.00 | 1,255.00 | 1,242.00 | 1,253.00 | 12,530.00 | 39 |
| 2025-08-11 | 1,258.00 | 1,258.00 | 1,255.00 | 1,258.00 | 12,580.00 | 212 |
| 2025-08-08 | 1,258.00 | 1,260.00 | 1,236.00 | 1,259.00 | 12,590.00 | 144 |
| 2025-08-07 | 1,237.00 | 1,258.00 | 1,237.00 | 1,258.00 | 12,580.00 | 166 |
| 2025-08-06 | 1,237.00 | 1,251.00 | 1,237.00 | 1,251.00 | 12,510.00 | 184 |
| 2025-08-05 | 1,239.00 | 1,240.00 | 1,231.00 | 1,237.00 | 12,370.00 | 715 |
| 2025-08-04 | 1,227.00 | 1,250.00 | 1,226.00 | 1,226.00 | 12,260.00 | 248 |
| 2025-08-01 | 1,264.00 | 1,264.00 | 1,233.00 | 1,238.00 | 12,380.00 | 1,232 |
| 2025-07-31 | 1,227.00 | 1,265.00 | 1,227.00 | 1,259.00 | 12,590.00 | 1,144 |
| 2025-07-30 | 1,260.00 | 1,261.00 | 1,259.00 | 1,261.00 | 12,610.00 | 117 |
| 2025-07-29 | 1,235.00 | 1,261.00 | 1,232.00 | 1,250.00 | 12,500.00 | 896 |
| 2025-07-28 | 1,270.00 | 1,270.00 | 1,220.00 | 1,224.00 | 12,240.00 | 492 |
| 2025-07-25 | 1,271.00 | 1,271.00 | 1,265.00 | 1,267.00 | 12,670.00 | 67 |
| 2025-07-24 | 1,274.00 | 1,280.00 | 1,251.00 | 1,265.00 | 12,650.00 | 530 |
| 2025-07-23 | 1,271.00 | 1,274.00 | 1,267.00 | 1,271.00 | 12,710.00 | 291 |
| 2025-07-22 | 1,273.00 | 1,273.00 | 1,252.00 | 1,265.00 | 12,650.00 | 421 |
| 2025-07-21 | 1,272.00 | 1,272.00 | 1,254.00 | 1,267.00 | 12,670.00 | 436 |
| 2025-07-18 | 1,260.00 | 1,269.00 | 1,258.00 | 1,269.00 | 12,690.00 | 1,834 |
| 2025-07-17 | 1,253.00 | 1,263.00 | 1,250.00 | 1,258.00 | 12,580.00 | 1,272 |
| 2025-07-16 | 1,255.00 | 1,256.00 | 1,253.00 | 1,253.00 | 12,530.00 | 205 |
| 2025-07-15 | 1,242.00 | 1,258.00 | 1,242.00 | 1,256.00 | 12,560.00 | 554 |
| 2025-07-14 | 1,267.00 | 1,267.00 | 1,258.00 | 1,258.00 | 12,580.00 | 1,649 |
| 2025-07-11 | 1,266.00 | 1,266.00 | 1,253.00 | 1,253.00 | 12,530.00 | 1,008 |
| 2025-07-10 | 1,265.00 | 1,268.00 | 1,260.00 | 1,266.00 | 12,660.00 | 1,048 |
| 2025-07-09 | 1,252.00 | 1,261.00 | 1,252.00 | 1,260.00 | 12,600.00 | 2,122 |
| 2025-07-08 | 1,245.00 | 1,250.00 | 1,245.00 | 1,249.00 | 12,490.00 | 444 |
| 2025-07-07 | 1,249.00 | 1,249.00 | 1,245.00 | 1,249.00 | 12,490.00 | 208 |
| 2025-07-04 | 1,232.00 | 1,245.00 | 1,232.00 | 1,237.00 | 12,370.00 | 141 |
| 2025-07-03 | 1,247.00 | 1,247.00 | 1,203.00 | 1,203.00 | 12,030.00 | 456 |
| 2025-07-02 | 1,234.00 | 1,247.00 | 1,230.00 | 1,235.00 | 12,350.00 | 823 |
| 2025-07-01 | 1,267.00 | 1,267.00 | 1,222.00 | 1,222.00 | 12,220.00 | 3,849 |
| 2025-06-30 | 1,239.00 | 1,250.00 | 1,239.00 | 1,249.00 | 12,490.00 | 1,093 |
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.