Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 1,204.00 | 1,204.00 | 1,199.00 | 1,199.00 | 11,990.00 | 83 |
| 2025-03-27 | 1,214.00 | 1,214.00 | 1,196.00 | 1,203.00 | 12,030.00 | 759 |
| 2025-03-26 | 1,207.00 | 1,212.00 | 1,199.00 | 1,206.00 | 12,060.00 | 613 |
| 2025-03-25 | 1,215.00 | 1,215.00 | 1,202.00 | 1,207.00 | 12,070.00 | 789 |
| 2025-03-24 | 1,198.00 | 1,220.00 | 1,197.00 | 1,208.00 | 12,080.00 | 813 |
| 2025-03-21 | 1,200.00 | 1,204.00 | 1,197.00 | 1,203.00 | 12,030.00 | 583 |
| 2025-03-20 | 1,208.00 | 1,208.00 | 1,194.00 | 1,205.00 | 12,050.00 | 1,193 |
| 2025-03-19 | 1,195.00 | 1,210.00 | 1,195.00 | 1,206.00 | 12,060.00 | 76 |
| 2025-03-18 | 1,191.00 | 1,202.00 | 1,191.00 | 1,202.00 | 12,020.00 | 273 |
| 2025-03-17 | 1,192.00 | 1,202.00 | 1,192.00 | 1,197.00 | 11,970.00 | 915 |
| 2025-03-14 | 1,185.00 | 1,202.00 | 1,185.00 | 1,199.00 | 11,990.00 | 1,091 |
| 2025-03-13 | 1,200.00 | 1,209.00 | 1,199.00 | 1,199.00 | 11,990.00 | 3,339 |
| 2025-03-12 | 1,194.00 | 1,349.00 | 1,194.00 | 1,333.00 | 13,330.00 | 4,733 |
| 2025-03-11 | 1,185.00 | 1,228.00 | 1,185.00 | 1,228.00 | 12,280.00 | 316 |
| 2025-03-10 | 1,193.00 | 1,209.00 | 1,185.00 | 1,195.00 | 11,950.00 | 486 |
| 2025-03-07 | 1,182.00 | 1,196.00 | 1,182.00 | 1,193.00 | 11,930.00 | 690 |
| 2025-03-06 | 1,182.00 | 1,190.00 | 1,182.00 | 1,187.00 | 11,870.00 | 479 |
| 2025-03-05 | 1,180.00 | 1,195.00 | 1,178.00 | 1,181.00 | 11,810.00 | 595 |
| 2025-03-04 | 1,196.00 | 1,196.00 | 1,180.00 | 1,184.00 | 11,840.00 | 311 |
| 2025-02-28 | 1,215.00 | 1,215.00 | 1,181.00 | 1,196.00 | 11,960.00 | 519 |
| 2025-02-27 | 1,250.00 | 1,250.00 | 1,203.00 | 1,206.00 | 12,060.00 | 4,274 |
| 2025-02-26 | 1,226.00 | 1,373.00 | 1,226.00 | 1,373.00 | 13,730.00 | 651 |
| 2025-02-25 | 1,230.00 | 1,285.00 | 1,205.00 | 1,284.00 | 12,840.00 | 399 |
| 2025-02-24 | 1,202.00 | 1,224.00 | 1,202.00 | 1,223.00 | 12,230.00 | 45 |
| 2025-02-21 | 1,194.00 | 1,209.00 | 1,194.00 | 1,202.00 | 12,020.00 | 346 |
| 2025-02-20 | 1,215.00 | 1,215.00 | 1,189.00 | 1,191.00 | 11,910.00 | 961 |
| 2025-02-19 | 1,198.00 | 1,216.00 | 1,196.00 | 1,207.00 | 12,070.00 | 549 |
| 2025-02-18 | 1,216.00 | 1,224.00 | 1,191.00 | 1,200.00 | 12,000.00 | 212 |
| 2025-02-17 | 1,217.00 | 1,222.00 | 1,204.00 | 1,216.00 | 12,160.00 | 318 |
| 2025-02-14 | 1,196.00 | 1,222.00 | 1,196.00 | 1,202.00 | 12,020.00 | 508 |
| 2025-02-13 | 1,202.00 | 1,222.00 | 1,187.00 | 1,191.00 | 11,910.00 | 1,273 |
| 2025-02-12 | 1,255.00 | 1,255.00 | 1,215.00 | 1,223.00 | 12,230.00 | 336 |
| 2025-02-11 | 1,328.00 | 1,328.00 | 1,255.00 | 1,255.00 | 12,550.00 | 1,722 |
| 2025-02-10 | 1,256.00 | 1,396.00 | 1,256.00 | 1,388.00 | 13,880.00 | 1,141 |
| 2025-02-07 | 1,256.00 | 1,300.00 | 1,256.00 | 1,293.00 | 12,930.00 | 112 |
| 2025-02-06 | 1,290.00 | 1,300.00 | 1,243.00 | 1,300.00 | 13,000.00 | 345 |
| 2025-02-05 | 1,267.00 | 1,293.00 | 1,219.00 | 1,293.00 | 12,930.00 | 428 |
| 2025-02-04 | 1,226.00 | 1,267.00 | 1,226.00 | 1,267.00 | 12,670.00 | 806 |
| 2025-02-03 | 1,239.00 | 1,239.00 | 1,227.00 | 1,227.00 | 12,270.00 | 19 |
| 2025-01-31 | 1,202.00 | 1,259.00 | 1,202.00 | 1,203.00 | 12,030.00 | 325 |
| 2025-01-24 | 1,215.00 | 1,234.00 | 1,215.00 | 1,234.00 | 12,340.00 | 22 |
| 2025-01-23 | 1,186.00 | 1,196.00 | 1,186.00 | 1,196.00 | 11,960.00 | 132 |
| 2025-01-22 | 1,200.00 | 1,200.00 | 1,181.00 | 1,182.00 | 11,820.00 | 1,329 |
| 2025-01-21 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 12,000.00 | 1,849 |
| 2025-01-20 | 1,198.00 | 1,235.00 | 1,198.00 | 1,235.00 | 12,350.00 | 24 |
| 2025-01-17 | 1,198.00 | 1,233.00 | 1,198.00 | 1,230.00 | 12,300.00 | 112 |
| 2025-01-16 | 1,222.00 | 1,223.00 | 1,197.00 | 1,197.00 | 11,970.00 | 781 |
| 2025-01-15 | 1,190.00 | 1,195.00 | 1,166.00 | 1,166.00 | 11,660.00 | 827 |
| 2025-01-14 | 1,208.00 | 1,208.00 | 1,182.00 | 1,182.00 | 11,820.00 | 369 |
| 2025-01-13 | 1,207.00 | 1,213.00 | 1,181.00 | 1,181.00 | 11,810.00 | 80 |
| 2025-01-10 | 1,215.00 | 1,215.00 | 1,192.00 | 1,215.00 | 12,150.00 | 35 |
| 2025-01-09 | 1,218.00 | 1,218.00 | 1,192.00 | 1,192.00 | 11,920.00 | 331 |
| 2025-01-08 | 1,213.00 | 1,213.00 | 1,184.00 | 1,199.00 | 11,990.00 | 73 |
| 2025-01-07 | 1,185.00 | 1,224.00 | 1,185.00 | 1,200.00 | 12,000.00 | 110 |
| 2025-01-06 | 1,208.00 | 1,208.00 | 1,177.00 | 1,184.00 | 11,840.00 | 112 |
| 2025-01-03 | 1,218.00 | 1,218.00 | 1,168.00 | 1,168.00 | 11,680.00 | 2,335 |
| 2025-01-02 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 11,900.00 | 132 |
| 2024-12-30 | 1,195.00 | 1,239.00 | 1,184.00 | 1,200.00 | 12,000.00 | 111 |
| 2024-12-27 | 1,191.00 | 1,219.00 | 1,185.00 | 1,205.00 | 12,050.00 | 134 |
| 2024-12-26 | 1,206.00 | 1,236.00 | 1,196.00 | 1,199.00 | 11,990.00 | 537 |
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.