Seoul Food Industrial.Co.,Ltd (004415.KS) KSC
1,197.00
+2(+0.17%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,197.00
+2(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,195 | 1,197 | 1,197 | 1,210 | 1,165 | 14,544 |
| March 12, 2026 | 1,233 | 1,195 | 1,195 | 1,233 | 1,190 | 74,305 |
| March 11, 2026 | 1,185 | 1,310 | 1,310 | 1,367 | 1,185 | 185,874 |
| March 10, 2026 | 1,164 | 1,164 | 1,164 | 1,164 | 1,164 | 1,578 |
| March 09, 2026 | 1,157 | 1,142 | 1,142 | 1,171 | 1,137 | 37,278 |
| March 06, 2026 | 1,126 | 1,157 | 1,157 | 1,215 | 1,126 | 9,729 |
| March 05, 2026 | 1,183 | 1,157 | 1,157 | 1,183 | 1,157 | 15,837 |
| March 04, 2026 | 1,222 | 1,122 | 1,122 | 1,224 | 1,122 | 30,955 |
| March 03, 2026 | 1,251 | 1,222 | 1,222 | 1,251 | 1,222 | 16,560 |
| February 27, 2026 | 1,277 | 1,275 | 1,275 | 1,285 | 1,253 | 15,391 |
| February 26, 2026 | 1,322 | 1,277 | 1,277 | 1,322 | 1,255 | 31,245 |
| February 25, 2026 | 1,316 | 1,322 | 1,322 | 1,359 | 1,303 | 42,957 |
| February 24, 2026 | 1,327 | 1,322 | 1,322 | 1,450 | 1,318 | 127,472 |
| February 23, 2026 | 1,237 | 1,361 | 1,361 | 1,390 | 1,237 | 242,834 |
| February 20, 2026 | 1,246 | 1,254 | 0 | 1,257 | 1,241 | 141,614 |
| February 19, 2026 | 1,224 | 1,278 | 0 | 1,540 | 1,224 | 608,992 |
| February 13, 2026 | 1,205 | 1,223 | 0 | 1,223 | 1,205 | 2,315 |
| February 12, 2026 | 1,215 | 1,214 | 0 | 1,221 | 1,211 | 4,461 |
| February 11, 2026 | 1,219 | 1,215 | 0 | 1,219 | 1,209 | 1,222 |
| February 10, 2026 | 1,223 | 1,214 | 0 | 1,223 | 1,206 | 6,960 |
| February 09, 2026 | 1,208 | 1,210 | 0 | 1,229 | 1,208 | 23,803 |
| February 06, 2026 | 1,228 | 1,219 | 0 | 1,230 | 1,219 | 8,345 |
| February 05, 2026 | 1,235 | 1,219 | 0 | 1,252 | 1,216 | 15,554 |
| February 04, 2026 | 1,225 | 1,230 | 0 | 1,230 | 1,220 | 2,406 |
| February 03, 2026 | 1,202 | 1,222 | 0 | 1,223 | 1,202 | 2,004 |
| February 02, 2026 | 1,205 | 1,202 | 0 | 1,215 | 1,202 | 8,446 |
| January 30, 2026 | 1,202 | 1,220 | 0 | 1,223 | 1,200 | 19,650 |
| January 29, 2026 | 1,208 | 1,210 | 0 | 1,210 | 1,203 | 9,628 |
| January 28, 2026 | 1,227 | 1,211 | 0 | 1,227 | 1,211 | 214 |
| January 27, 2026 | 1,197 | 1,210 | 0 | 1,225 | 1,197 | 3,553 |
| January 26, 2026 | 1,230 | 1,201 | 0 | 1,230 | 1,195 | 45,031 |
| January 23, 2026 | 1,210 | 1,209 | 0 | 1,215 | 1,209 | 17,995 |
| January 22, 2026 | 1,224 | 1,209 | 0 | 1,224 | 1,203 | 13,996 |
| January 21, 2026 | 1,230 | 1,224 | 0 | 1,230 | 1,223 | 4,589 |
| January 20, 2026 | 1,254 | 1,237 | 0 | 1,254 | 1,235 | 8,344 |
| January 19, 2026 | 1,256 | 1,241 | 0 | 1,256 | 1,238 | 11,582 |
| January 16, 2026 | 1,259 | 1,255 | 0 | 1,259 | 1,232 | 4,725 |
| January 15, 2026 | 1,259 | 1,254 | 0 | 1,259 | 1,241 | 4,757 |
| January 14, 2026 | 1,260 | 1,255 | 0 | 1,260 | 1,235 | 667 |
| January 13, 2026 | 1,269 | 1,242 | 0 | 1,269 | 1,236 | 16,915 |
| January 12, 2026 | 1,339 | 1,263 | 0 | 1,339 | 1,262 | 16,569 |
| January 09, 2026 | 1,290 | 1,315 | 0 | 1,329 | 1,288 | 20,364 |
| January 08, 2026 | 1,292 | 1,330 | 0 | 1,343 | 1,265 | 11,437 |
| January 07, 2026 | 1,315 | 1,292 | 0 | 1,315 | 1,292 | 3,955 |
| January 06, 2026 | 1,338 | 1,297 | 0 | 1,338 | 1,281 | 9,161 |
| January 05, 2026 | 1,296 | 1,338 | 0 | 1,338 | 1,271 | 20,817 |
| January 02, 2026 | 1,385 | 1,340 | 0 | 1,390 | 1,308 | 21,101 |
| December 30, 2025 | 1,340 | 1,340 | 0 | 1,340 | 1,305 | 15,108 |
| December 29, 2025 | 1,325 | 1,303 | 0 | 1,325 | 1,282 | 13,065 |
| December 26, 2025 | 1,320 | 1,325 | 0 | 1,325 | 1,270 | 41,611 |
| December 24, 2025 | 1,226 | 1,335 | 0 | 1,335 | 1,211 | 40,516 |
| December 23, 2025 | 1,274 | 1,210 | 0 | 1,274 | 1,210 | 10,953 |
| December 22, 2025 | 1,298 | 1,260 | 0 | 1,298 | 1,255 | 17,003 |
| December 19, 2025 | 1,254 | 1,311 | 0 | 1,350 | 1,254 | 48,071 |
| December 18, 2025 | 1,229 | 1,247 | 0 | 1,247 | 1,229 | 15,823 |
| December 17, 2025 | 1,229 | 1,229 | 0 | 1,229 | 1,229 | 13,398 |
| December 16, 2025 | 1,224 | 1,223 | 0 | 1,224 | 1,223 | 13,265 |
| December 15, 2025 | 1,202 | 1,224 | 0 | 1,224 | 1,202 | 12,322 |
| December 12, 2025 | 1,225 | 1,224 | 0 | 1,225 | 1,224 | 15,827 |
| December 11, 2025 | 1,201 | 1,206 | 0 | 1,208 | 1,201 | 3,789 |