Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea · Delayed Price · Currency is KRW 144.00
-4.00 (-2.70%)
Last updated: Feb 13, 2026, 3:00 PM KST
KRX:004410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.70% | 6,186,779 |
| Feb 12, 2026 | 151.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.99% | 3,463,652 |
| Feb 11, 2026 | 148.00 | 152.00 | 147.00 | 151.00 | 151.00 | 2.03% | 5,153,196 |
| Feb 10, 2026 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 2,983,830 |
| Feb 9, 2026 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.68% | 4,952,772 |
| Feb 6, 2026 | 158.00 | 160.00 | 145.00 | 146.00 | 146.00 | -4.58% | 16,836,919 |
| Feb 5, 2026 | 147.00 | 159.00 | 146.00 | 153.00 | 153.00 | 5.52% | 19,674,928 |
| Feb 4, 2026 | 142.00 | 148.00 | 141.00 | 145.00 | 145.00 | 2.84% | 6,032,368 |
| Feb 3, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 2,571,213 |
| Feb 2, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 3,707,251 |
| Jan 30, 2026 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 3,706,166 |
| Jan 29, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 3,392,301 |
| Jan 28, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 1,573,375 |
| Jan 27, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 2,054,330 |
| Jan 26, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 1,980,735 |
| Jan 23, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 1,839,373 |
| Jan 22, 2026 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 2,319,979 |
| Jan 21, 2026 | 148.00 | 149.00 | 143.00 | 145.00 | 145.00 | -1.36% | 3,422,070 |
| Jan 20, 2026 | 144.00 | 149.00 | 143.00 | 147.00 | 147.00 | 2.08% | 3,997,858 |
| Jan 19, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 1,539,186 |
| Jan 16, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 1,211,127 |
| Jan 15, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 885,597 |
| Jan 14, 2026 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 667,800 |
| Jan 13, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 1,355,965 |
| Jan 12, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 694,688 |
| Jan 9, 2026 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 1,288,547 |
| Jan 8, 2026 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 2,094,407 |
| Jan 7, 2026 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | - | 2,222,838 |
| Jan 6, 2026 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 1,198,573 |
| Jan 5, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 1,451,877 |
| Jan 2, 2026 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 719,369 |
| Dec 30, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 620,706 |
| Dec 29, 2025 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 929,008 |
| Dec 26, 2025 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 1,270,036 |
| Dec 24, 2025 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | 992,189 |
| Dec 23, 2025 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 702,662 |
| Dec 22, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.31% | 775,070 |
| Dec 19, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 646,420 |
| Dec 18, 2025 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 873,276 |
| Dec 17, 2025 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 1,042,168 |
| Dec 16, 2025 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 1,201,941 |
| Dec 15, 2025 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 1,100,584 |
| Dec 12, 2025 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | -0.65% | 872,282 |
| Dec 11, 2025 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1.32% | 1,870,822 |
| Dec 10, 2025 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 855,769 |
| Dec 9, 2025 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 1,512,856 |
| Dec 8, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.66% | 756,386 |
| Dec 5, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 593,561 |
| Dec 4, 2025 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 990,081 |
| Dec 3, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 1,186,750 |