Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea · Delayed Price · Currency is KRW 1,247.00
-8.00 (-0.64%)
Oct 30, 2026, 3:30 PM KST
KRX:004410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,255.00 | 1,289.00 | 1,218.00 | 1,247.00 | 1,247.00 | -0.64% | 190,383 |
| Oct 29, 2026 | 1,295.00 | 1,299.00 | 1,230.00 | 1,255.00 | 1,255.00 | -3.09% | 134,747 |
| Oct 28, 2026 | 1,300.00 | 1,300.00 | 1,278.00 | 1,295.00 | 1,295.00 | 0.08% | 96,320 |
| Oct 27, 2026 | 1,278.00 | 1,300.00 | 1,260.00 | 1,294.00 | 1,294.00 | 0.86% | 91,404 |
| Oct 26, 2026 | 1,294.00 | 1,295.00 | 1,267.00 | 1,283.00 | 1,283.00 | -0.54% | 115,912 |
| Oct 23, 2026 | 1,278.00 | 1,291.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.08% | 81,906 |
| Oct 22, 2026 | 1,294.00 | 1,298.00 | 1,265.00 | 1,291.00 | 1,291.00 | 0.31% | 143,231 |
| Oct 21, 2026 | 1,280.00 | 1,295.00 | 1,259.00 | 1,287.00 | 1,287.00 | 1.10% | 144,917 |
| Oct 20, 2026 | 1,260.00 | 1,278.00 | 1,250.00 | 1,273.00 | 1,273.00 | 1.11% | 127,015 |
| Oct 19, 2026 | 1,250.00 | 1,280.00 | 1,227.00 | 1,259.00 | 1,259.00 | 0.72% | 101,503 |
| Oct 16, 2026 | 1,235.00 | 1,290.00 | 1,231.00 | 1,250.00 | 1,250.00 | - | 156,631 |
| Oct 15, 2026 | 1,242.00 | 1,268.00 | 1,226.00 | 1,250.00 | 1,250.00 | - | 164,856 |
| Oct 14, 2026 | 1,234.00 | 1,270.00 | 1,177.00 | 1,250.00 | 1,250.00 | 1.30% | 238,384 |
| Oct 13, 2026 | 1,229.00 | 1,241.00 | 1,200.00 | 1,234.00 | 1,234.00 | 0.41% | 186,403 |
| Oct 12, 2026 | 1,229.00 | 1,254.00 | 1,200.00 | 1,229.00 | 1,229.00 | - | 137,769 |
| Oct 8, 2026 | 1,226.00 | 1,245.00 | 1,214.00 | 1,229.00 | 1,229.00 | 1.32% | 126,703 |
| Oct 7, 2026 | 1,210.00 | 1,235.00 | 1,205.00 | 1,213.00 | 1,213.00 | -0.57% | 126,837 |
| Oct 6, 2026 | 1,220.00 | 1,233.00 | 1,214.00 | 1,220.00 | 1,220.00 | - | 80,769 |
| Oct 2, 2026 | 1,216.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.33% | 97,067 |
| Oct 1, 2026 | 1,201.00 | 1,235.00 | 1,200.00 | 1,216.00 | 1,216.00 | 1.42% | 81,779 |
| Sep 30, 2026 | 1,244.00 | 1,244.00 | 1,195.00 | 1,199.00 | 1,199.00 | -1.72% | 87,354 |
| Sep 29, 2026 | 1,202.00 | 1,224.00 | 1,202.00 | 1,220.00 | 1,220.00 | -0.08% | 108,400 |
| Sep 28, 2026 | 1,212.00 | 1,225.00 | 1,203.00 | 1,221.00 | 1,221.00 | 0.66% | 108,385 |
| Sep 23, 2026 | 1,193.00 | 1,234.00 | 1,193.00 | 1,213.00 | 1,213.00 | 0.83% | 77,228 |
| Sep 22, 2026 | 1,197.00 | 1,240.00 | 1,197.00 | 1,203.00 | 1,203.00 | 0.50% | 100,698 |
| Sep 21, 2026 | 1,195.00 | 1,219.00 | 1,185.00 | 1,197.00 | 1,197.00 | 1.01% | 113,640 |
| Sep 18, 2026 | 1,190.00 | 1,219.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.17% | 116,531 |
| Sep 17, 2026 | 1,178.00 | 1,198.00 | 1,160.00 | 1,183.00 | 1,183.00 | 1.20% | 70,219 |
| Sep 16, 2026 | 1,202.00 | 1,202.00 | 1,160.00 | 1,169.00 | 1,169.00 | -1.68% | 138,318 |
| Sep 15, 2026 | 1,200.00 | 1,212.00 | 1,177.00 | 1,189.00 | 1,189.00 | -1.25% | 54,214 |
| Sep 14, 2026 | 1,210.00 | 1,226.00 | 1,175.00 | 1,204.00 | 1,204.00 | -2.43% | 122,051 |
| Sep 11, 2026 | 1,201.00 | 1,253.00 | 1,200.00 | 1,234.00 | 1,234.00 | 0.82% | 223,032 |
| Sep 10, 2026 | 1,183.00 | 1,234.00 | 1,181.00 | 1,224.00 | 1,224.00 | 3.47% | 182,212 |
| Sep 9, 2026 | 1,190.00 | 1,205.00 | 1,160.00 | 1,183.00 | 1,183.00 | -0.59% | 84,613 |
| Sep 8, 2026 | 1,225.00 | 1,225.00 | 1,155.00 | 1,190.00 | 1,190.00 | -2.06% | 123,463 |
| Sep 7, 2026 | 1,246.00 | 1,255.00 | 1,208.00 | 1,215.00 | 1,215.00 | -2.10% | 105,900 |
| Sep 4, 2026 | 1,244.00 | 1,290.00 | 1,204.00 | 1,241.00 | 1,241.00 | 0.57% | 305,020 |
| Sep 3, 2026 | 1,259.00 | 1,272.00 | 1,210.00 | 1,234.00 | 1,234.00 | -2.83% | 93,400 |
| Sep 2, 2026 | 1,296.00 | 1,296.00 | 1,205.00 | 1,270.00 | 1,270.00 | 0.87% | 130,856 |
| Sep 1, 2026 | 1,260.00 | 1,268.00 | 1,202.00 | 1,259.00 | 1,259.00 | 0.32% | 160,960 |
| Aug 31, 2026 | 1,267.00 | 1,267.00 | 1,231.00 | 1,255.00 | 1,255.00 | -0.95% | 106,241 |
| Aug 28, 2026 | 1,276.00 | 1,290.00 | 1,244.00 | 1,267.00 | 1,267.00 | -0.71% | 225,765 |
| Aug 27, 2026 | 1,220.00 | 1,287.00 | 1,220.00 | 1,276.00 | 1,276.00 | 4.68% | 230,992 |
| Aug 26, 2026 | 1,248.00 | 1,255.00 | 1,153.00 | 1,219.00 | 1,219.00 | -2.32% | 404,036 |
| Aug 25, 2026 | 1,259.00 | 1,288.00 | 1,227.00 | 1,248.00 | 1,248.00 | -0.87% | 232,088 |
| Aug 24, 2026 | 1,181.00 | 1,274.00 | 1,181.00 | 1,259.00 | 1,259.00 | 6.60% | 422,631 |
| Aug 21, 2026 | 1,175.00 | 1,195.00 | 1,151.00 | 1,181.00 | 1,181.00 | -0.34% | 187,785 |
| Aug 20, 2026 | 1,175.00 | 1,194.00 | 1,152.00 | 1,185.00 | 1,185.00 | 1.02% | 212,625 |
| Aug 19, 2026 | 1,161.00 | 1,182.00 | 1,120.00 | 1,173.00 | 1,173.00 | 0.34% | 209,302 |
| Aug 18, 2026 | 1,151.00 | 1,195.00 | 1,125.00 | 1,169.00 | 1,169.00 | 1.56% | 364,198 |