Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 1,239.00 | 1,265.00 | 1,239.00 | 1,265.00 | 12,650.00 | 707 |
| 2025-06-26 | 1,251.00 | 1,251.00 | 1,228.00 | 1,241.00 | 12,410.00 | 3,162 |
| 2025-06-25 | 1,346.00 | 1,346.00 | 1,243.00 | 1,251.00 | 12,510.00 | 8,895 |
| 2025-06-24 | 1,279.00 | 1,430.00 | 1,255.00 | 1,428.00 | 14,280.00 | 4,467 |
| 2025-06-23 | 1,252.00 | 1,260.00 | 1,252.00 | 1,260.00 | 12,600.00 | 177 |
| 2025-06-20 | 1,235.00 | 1,265.00 | 1,235.00 | 1,260.00 | 12,600.00 | 1,596 |
| 2025-06-19 | 1,256.00 | 1,256.00 | 1,233.00 | 1,233.00 | 12,330.00 | 6,633 |
| 2025-06-18 | 1,241.00 | 1,257.00 | 1,241.00 | 1,242.00 | 12,420.00 | 350 |
| 2025-06-17 | 1,232.00 | 1,242.00 | 1,232.00 | 1,241.00 | 12,410.00 | 304 |
| 2025-06-16 | 1,230.00 | 1,242.00 | 1,230.00 | 1,242.00 | 12,420.00 | 823 |
| 2025-06-13 | 1,238.00 | 1,248.00 | 1,226.00 | 1,226.00 | 12,260.00 | 617 |
| 2025-06-12 | 1,254.00 | 1,260.00 | 1,234.00 | 1,234.00 | 12,340.00 | 535 |
| 2025-06-11 | 1,240.00 | 1,247.00 | 1,240.00 | 1,247.00 | 12,470.00 | 1,613 |
| 2025-06-10 | 1,250.00 | 1,250.00 | 1,237.00 | 1,237.00 | 12,370.00 | 36 |
| 2025-06-09 | 1,238.00 | 1,245.00 | 1,230.00 | 1,238.00 | 12,380.00 | 895 |
| 2025-06-05 | 1,236.00 | 1,238.00 | 1,231.00 | 1,238.00 | 12,380.00 | 1,733 |
| 2025-06-04 | 1,251.00 | 1,251.00 | 1,202.00 | 1,219.00 | 12,190.00 | 774 |
| 2025-06-02 | 1,278.00 | 1,278.00 | 1,240.00 | 1,252.00 | 12,520.00 | 164 |
| 2025-05-30 | 1,266.00 | 1,266.00 | 1,244.00 | 1,258.00 | 12,580.00 | 663 |
| 2025-05-29 | 1,280.00 | 1,280.00 | 1,232.00 | 1,263.00 | 12,630.00 | 155 |
| 2025-05-28 | 1,258.00 | 1,258.00 | 1,250.00 | 1,258.00 | 12,580.00 | 238 |
| 2025-05-27 | 1,225.00 | 1,250.00 | 1,225.00 | 1,250.00 | 12,500.00 | 434 |
| 2025-05-26 | 1,248.00 | 1,248.00 | 1,225.00 | 1,225.00 | 12,250.00 | 334 |
| 2025-05-23 | 1,219.00 | 1,257.00 | 1,219.00 | 1,232.00 | 12,320.00 | 1,503 |
| 2025-05-22 | 1,230.00 | 1,242.00 | 1,228.00 | 1,241.00 | 12,410.00 | 505 |
| 2025-05-21 | 1,228.00 | 1,242.00 | 1,228.00 | 1,242.00 | 12,420.00 | 391 |
| 2025-05-20 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 12,400.00 | 347 |
| 2025-05-19 | 1,232.00 | 1,240.00 | 1,214.00 | 1,237.00 | 12,370.00 | 679 |
| 2025-05-16 | 1,218.00 | 1,230.00 | 1,218.00 | 1,225.00 | 12,250.00 | 2,037 |
| 2025-05-15 | 1,258.00 | 1,258.00 | 1,222.00 | 1,229.00 | 12,290.00 | 301 |
| 2025-05-14 | 1,227.00 | 1,249.00 | 1,227.00 | 1,228.00 | 12,280.00 | 605 |
| 2025-05-13 | 1,238.00 | 1,238.00 | 1,213.00 | 1,227.00 | 12,270.00 | 441 |
| 2025-05-12 | 1,280.00 | 1,280.00 | 1,212.00 | 1,239.00 | 12,390.00 | 5,563 |
| 2025-05-09 | 1,260.00 | 1,260.00 | 1,245.00 | 1,245.00 | 12,450.00 | 2,793 |
| 2025-05-08 | 1,253.00 | 1,269.00 | 1,253.00 | 1,262.00 | 12,620.00 | 888 |
| 2025-05-07 | 1,294.00 | 1,294.00 | 1,270.00 | 1,271.00 | 12,710.00 | 775 |
| 2025-05-02 | 1,265.00 | 1,295.00 | 1,262.00 | 1,295.00 | 12,950.00 | 973 |
| 2025-04-30 | 1,313.00 | 1,313.00 | 1,251.00 | 1,251.00 | 12,510.00 | 2,653 |
| 2025-04-29 | 1,282.00 | 1,369.00 | 1,258.00 | 1,300.00 | 13,000.00 | 6,276 |
| 2025-04-28 | 1,248.00 | 1,300.00 | 1,248.00 | 1,290.00 | 12,900.00 | 5,692 |
| 2025-04-25 | 1,236.00 | 1,247.00 | 1,206.00 | 1,237.00 | 12,370.00 | 4,145 |
| 2025-04-24 | 1,186.00 | 1,255.00 | 1,186.00 | 1,255.00 | 12,550.00 | 1,639 |
| 2025-04-23 | 1,226.00 | 1,231.00 | 1,150.00 | 1,201.00 | 12,010.00 | 8,504 |
| 2025-04-22 | 1,274.00 | 1,320.00 | 1,231.00 | 1,252.00 | 12,520.00 | 6,458 |
| 2025-04-21 | 1,358.00 | 1,360.00 | 1,299.00 | 1,299.00 | 12,990.00 | 15,144 |
| 2025-04-18 | 1,375.00 | 1,449.00 | 1,355.00 | 1,410.00 | 14,100.00 | 16,784 |
| 2025-04-17 | 1,500.00 | 1,685.00 | 1,400.00 | 1,513.00 | 15,130.00 | 67,491 |
| 2025-04-16 | 1,209.00 | 1,327.00 | 1,200.00 | 1,300.00 | 13,000.00 | 15,379 |
| 2025-04-15 | 1,196.00 | 1,196.00 | 1,176.00 | 1,189.00 | 11,890.00 | 1,161 |
| 2025-04-14 | 1,185.00 | 1,185.00 | 1,168.00 | 1,178.00 | 11,780.00 | 375 |
| 2025-04-11 | 1,188.00 | 1,188.00 | 1,156.00 | 1,166.00 | 11,660.00 | 4,063 |
| 2025-04-10 | 1,195.00 | 1,195.00 | 1,185.00 | 1,188.00 | 11,880.00 | 204 |
| 2025-04-09 | 1,189.00 | 1,189.00 | 1,175.00 | 1,175.00 | 11,750.00 | 2,242 |
| 2025-04-08 | 1,196.00 | 1,196.00 | 1,172.00 | 1,190.00 | 11,900.00 | 213 |
| 2025-04-07 | 1,199.00 | 1,199.00 | 1,193.00 | 1,196.00 | 11,960.00 | 133 |
| 2025-04-04 | 1,199.00 | 1,199.00 | 1,191.00 | 1,199.00 | 11,990.00 | 504 |
| 2025-04-03 | 1,195.00 | 1,201.00 | 1,180.00 | 1,200.00 | 12,000.00 | 313 |
| 2025-04-02 | 1,214.00 | 1,214.00 | 1,191.00 | 1,195.00 | 11,950.00 | 695 |
| 2025-04-01 | 1,204.00 | 1,220.00 | 1,193.00 | 1,203.00 | 12,030.00 | 2,594 |
| 2025-03-31 | 1,203.00 | 1,203.00 | 1,181.00 | 1,202.00 | 12,020.00 | 1,208 |
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.