Seoul Food Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1,229.00 | 1,239.00 | 1,202.00 | 1,202.00 | 12,020.00 | 603 |
| 2024-12-23 | 1,249.00 | 1,250.00 | 1,207.00 | 1,207.00 | 12,070.00 | 123 |
| 2024-12-20 | 1,259.00 | 1,259.00 | 1,195.00 | 1,220.00 | 12,200.00 | 64 |
| 2024-12-19 | 1,235.00 | 1,235.00 | 1,200.00 | 1,220.00 | 12,200.00 | 111 |
| 2024-12-18 | 1,239.00 | 1,239.00 | 1,201.00 | 1,226.00 | 12,260.00 | 267 |
| 2024-12-17 | 1,230.00 | 1,230.00 | 1,188.00 | 1,230.00 | 12,300.00 | 1,145 |
| 2024-12-16 | 1,200.00 | 1,245.00 | 1,172.00 | 1,230.00 | 12,300.00 | 1,452 |
| 2024-12-13 | 1,153.00 | 1,192.00 | 1,153.00 | 1,178.00 | 11,780.00 | 1,182 |
| 2024-12-12 | 1,200.00 | 1,200.00 | 1,178.00 | 1,179.00 | 11,790.00 | 835 |
| 2024-12-11 | 1,148.00 | 1,198.00 | 1,148.00 | 1,179.00 | 11,790.00 | 328 |
| 2024-12-10 | 1,100.00 | 1,150.00 | 1,100.00 | 1,148.00 | 11,480.00 | 384 |
| 2024-12-09 | 1,100.00 | 1,115.00 | 1,100.00 | 1,100.00 | 11,000.00 | 2,431 |
| 2024-12-06 | 1,190.00 | 1,190.00 | 1,136.00 | 1,150.00 | 11,500.00 | 1,770 |
| 2024-12-05 | 1,185.00 | 1,189.00 | 1,170.00 | 1,170.00 | 11,700.00 | 1,772 |
| 2024-12-04 | 1,130.00 | 1,185.00 | 1,130.00 | 1,185.00 | 11,850.00 | 696 |
| 2024-12-03 | 1,171.00 | 1,180.00 | 1,160.00 | 1,160.00 | 11,600.00 | 1,468 |
| 2024-12-02 | 1,210.00 | 1,210.00 | 1,171.00 | 1,171.00 | 11,710.00 | 1,927 |
| 2024-11-29 | 1,202.00 | 1,303.00 | 1,200.00 | 1,200.00 | 12,000.00 | 5,040 |
| 2024-11-28 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 12,000.00 | 1,257 |
| 2024-11-27 | 1,190.00 | 1,199.00 | 1,172.00 | 1,182.00 | 11,820.00 | 1,473 |
| 2024-11-26 | 1,204.00 | 1,210.00 | 1,160.00 | 1,165.00 | 11,650.00 | 3,180 |
| 2024-11-25 | 1,191.00 | 1,220.00 | 1,177.00 | 1,178.00 | 11,780.00 | 7,928 |
| 2024-11-22 | 1,130.00 | 1,404.00 | 1,130.00 | 1,263.00 | 12,630.00 | 26,808 |
| 2024-11-21 | 1,161.00 | 1,165.00 | 1,080.00 | 1,080.00 | 10,800.00 | 183 |
| 2024-11-20 | 1,146.00 | 1,168.00 | 1,146.00 | 1,161.00 | 11,610.00 | 507 |
| 2024-11-19 | 1,146.00 | 1,167.00 | 1,146.00 | 1,160.00 | 11,600.00 | 789 |
| 2024-11-18 | 1,152.00 | 1,190.00 | 1,146.00 | 1,146.00 | 11,460.00 | 299 |
| 2024-11-15 | 1,200.00 | 1,200.00 | 1,131.00 | 1,198.00 | 11,980.00 | 160 |
| 2024-11-14 | 1,190.00 | 1,199.00 | 1,171.00 | 1,175.00 | 11,750.00 | 48 |
| 2024-11-13 | 1,183.00 | 1,284.00 | 1,183.00 | 1,188.00 | 11,880.00 | 1,922 |
| 2024-11-12 | 1,236.00 | 1,236.00 | 1,200.00 | 1,200.00 | 12,000.00 | 639 |
| 2024-11-11 | 1,278.00 | 1,278.00 | 1,220.00 | 1,221.00 | 12,210.00 | 1,471 |
| 2024-11-08 | 1,270.00 | 1,284.00 | 1,270.00 | 1,278.00 | 12,780.00 | 822 |
| 2024-11-07 | 1,272.00 | 1,280.00 | 1,272.00 | 1,278.00 | 12,780.00 | 240 |
| 2024-11-06 | 1,309.00 | 1,313.00 | 1,287.00 | 1,287.00 | 12,870.00 | 5,110 |
| 2024-11-05 | 1,360.00 | 1,450.00 | 1,301.00 | 1,450.00 | 14,500.00 | 2,652 |
| 2024-11-04 | 1,303.00 | 1,420.00 | 1,303.00 | 1,420.00 | 14,200.00 | 94 |
| 2024-11-01 | 1,301.00 | 1,336.00 | 1,301.00 | 1,324.00 | 13,240.00 | 11 |
| 2024-10-31 | 1,327.00 | 1,327.00 | 1,303.00 | 1,304.00 | 13,040.00 | 919 |
| 2024-10-30 | 1,304.00 | 1,310.00 | 1,304.00 | 1,310.00 | 13,100.00 | 57 |
| 2024-10-29 | 1,302.00 | 1,332.00 | 1,302.00 | 1,304.00 | 13,040.00 | 66 |
| 2024-10-28 | 1,282.00 | 1,330.00 | 1,282.00 | 1,301.00 | 13,010.00 | 29 |
| 2024-10-25 | 1,301.00 | 1,309.00 | 1,301.00 | 1,309.00 | 13,090.00 | 147 |
| 2024-10-24 | 1,295.00 | 1,318.00 | 1,295.00 | 1,310.00 | 13,100.00 | 581 |
| 2024-10-23 | 1,313.00 | 1,328.00 | 1,313.00 | 1,319.00 | 13,190.00 | 191 |
| 2024-10-22 | 1,330.00 | 1,366.00 | 1,320.00 | 1,327.00 | 13,270.00 | 66 |
| 2024-10-21 | 1,315.00 | 1,395.00 | 1,315.00 | 1,395.00 | 13,950.00 | 112 |
| 2024-10-18 | 1,330.00 | 1,330.00 | 1,315.00 | 1,315.00 | 13,150.00 | 489 |
| 2024-10-17 | 1,343.00 | 1,343.00 | 1,314.00 | 1,315.00 | 13,150.00 | 587 |
| 2024-10-16 | 1,321.00 | 1,322.00 | 1,310.00 | 1,310.00 | 13,100.00 | 745 |
| 2024-10-15 | 1,320.00 | 1,321.00 | 1,309.00 | 1,309.00 | 13,090.00 | 58 |
| 2024-10-14 | 1,320.00 | 1,320.00 | 1,304.00 | 1,320.00 | 13,200.00 | 276 |
| 2024-10-11 | 1,322.00 | 1,322.00 | 1,315.00 | 1,315.00 | 13,150.00 | 17 |
| 2024-10-10 | 1,315.00 | 1,333.00 | 1,311.00 | 1,311.00 | 13,110.00 | 217 |
| 2024-10-08 | 1,311.00 | 1,336.00 | 1,311.00 | 1,314.00 | 13,140.00 | 139 |
| 2024-10-07 | 1,319.00 | 1,337.00 | 1,312.00 | 1,316.00 | 13,160.00 | 60 |
| 2024-10-04 | 1,315.00 | 1,345.00 | 1,315.00 | 1,319.00 | 13,190.00 | 40 |
| 2024-10-02 | 1,311.00 | 1,355.00 | 1,311.00 | 1,315.00 | 13,150.00 | 33 |
| 2024-09-30 | 1,343.00 | 1,343.00 | 1,315.00 | 1,339.00 | 13,390.00 | 9 |
| 2024-09-27 | 1,310.00 | 1,348.00 | 1,310.00 | 1,335.00 | 13,350.00 | 168 |
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.