Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea · Delayed Price · Currency is KRW 154.00
+1.00 (0.65%)
At close: Aug 21, 2025, 3:30 PM KST
KRX:004410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 400,713 |
| Aug 21, 2025 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 454,161 |
| Aug 20, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 434,546 |
| Aug 19, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | 757,072 |
| Aug 18, 2025 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 423,687 |
| Aug 14, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 391,589 |
| Aug 13, 2025 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | - | 594,440 |
| Aug 12, 2025 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 685,231 |
| Aug 11, 2025 | 156.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | 1,076,923 |
| Aug 8, 2025 | 160.00 | 160.00 | 154.00 | 156.00 | 156.00 | -3.11% | 2,645,763 |
| Aug 7, 2025 | 156.00 | 162.00 | 155.00 | 161.00 | 161.00 | 3.87% | 2,883,926 |
| Aug 6, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 468,049 |
| Aug 5, 2025 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.31% | 830,480 |
| Aug 4, 2025 | 152.00 | 154.00 | 150.00 | 153.00 | 153.00 | 0.66% | 1,068,610 |
| Aug 1, 2025 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 1,058,972 |
| Jul 31, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 1,339,238 |
| Jul 30, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 354,789 |
| Jul 29, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 970,804 |
| Jul 28, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 817,148 |
| Jul 25, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 478,290 |
| Jul 24, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 1,520,689 |
| Jul 23, 2025 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 851,089 |
| Jul 22, 2025 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | - | 1,045,089 |
| Jul 21, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 1,366,692 |
| Jul 18, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 692,966 |
| Jul 17, 2025 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 0.63% | 1,273,054 |
| Jul 16, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 1,297,718 |
| Jul 15, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | -1.23% | 1,114,022 |
| Jul 14, 2025 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | -0.61% | 1,755,582 |
| Jul 11, 2025 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 1,302,556 |
| Jul 10, 2025 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.21% | 1,771,860 |
| Jul 9, 2025 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | -1.20% | 3,739,787 |
| Jul 8, 2025 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 1,354,425 |
| Jul 7, 2025 | 167.00 | 177.00 | 167.00 | 167.00 | 167.00 | -0.60% | 4,200,218 |
| Jul 4, 2025 | 169.00 | 169.00 | 163.00 | 168.00 | 168.00 | -0.59% | 5,145,103 |
| Jul 3, 2025 | 168.00 | 172.00 | 165.00 | 169.00 | 169.00 | 0.60% | 4,612,998 |
| Jul 2, 2025 | 162.00 | 180.00 | 161.00 | 168.00 | 168.00 | 4.35% | 21,552,956 |
| Jul 1, 2025 | 159.00 | 164.00 | 158.00 | 161.00 | 161.00 | 1.26% | 1,918,335 |
| Jun 30, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 0.63% | 728,043 |
| Jun 27, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 749,530 |
| Jun 26, 2025 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | -1.24% | 1,764,362 |
| Jun 25, 2025 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | - | 891,480 |
| Jun 24, 2025 | 160.00 | 164.00 | 158.00 | 161.00 | 161.00 | 1.26% | 1,959,845 |
| Jun 23, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.85% | 925,087 |
| Jun 20, 2025 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 0.62% | 1,279,442 |
| Jun 19, 2025 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 976,019 |
| Jun 18, 2025 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | 0.62% | 1,783,814 |
| Jun 17, 2025 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 0.63% | 1,070,940 |
| Jun 16, 2025 | 160.00 | 162.00 | 157.00 | 160.00 | 160.00 | -0.62% | 1,955,186 |
| Jun 13, 2025 | 165.00 | 165.00 | 159.00 | 161.00 | 161.00 | -1.83% | 2,006,070 |