Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea · Delayed Price · Currency is KRW 157.00
-3.00 (-1.88%)
At close: Oct 1, 2025
KRX:004410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1.91% | 5,870,050 |
| Oct 1, 2025 | 161.00 | 165.00 | 155.00 | 157.00 | 157.00 | -1.88% | 13,976,069 |
| Sep 30, 2025 | 164.00 | 172.00 | 159.00 | 160.00 | 160.00 | -4.19% | 22,186,900 |
| Sep 29, 2025 | 160.00 | 188.00 | 157.00 | 167.00 | 167.00 | 7.74% | 110,613,882 |
| Sep 26, 2025 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | -2.52% | 3,594,265 |
| Sep 25, 2025 | 155.00 | 161.00 | 155.00 | 159.00 | 159.00 | 2.58% | 4,254,912 |
| Sep 24, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 828,814 |
| Sep 23, 2025 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.27% | 1,143,299 |
| Sep 22, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 1,261,833 |
| Sep 19, 2025 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 0.63% | 1,568,286 |
| Sep 18, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 1,224,464 |
| Sep 17, 2025 | 156.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1.92% | 5,187,524 |
| Sep 16, 2025 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.27% | 1,791,232 |
| Sep 15, 2025 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -0.63% | 2,070,324 |
| Sep 12, 2025 | 156.00 | 164.00 | 155.00 | 159.00 | 159.00 | 1.92% | 6,071,765 |
| Sep 11, 2025 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 879,648 |
| Sep 10, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 531,902 |
| Sep 9, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 653,742 |
| Sep 8, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 1,080,022 |
| Sep 5, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 585,343 |
| Sep 4, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 1,284,207 |
| Sep 3, 2025 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | -0.65% | 571,439 |
| Sep 2, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 259,147 |
| Sep 1, 2025 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 715,106 |
| Aug 29, 2025 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -1.28% | 1,169,243 |
| Aug 28, 2025 | 153.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1.96% | 2,622,672 |
| Aug 27, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 376,204 |
| Aug 26, 2025 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 820,821 |
| Aug 25, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | 508,525 |
| 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 |