Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea · Delayed Price · Currency is KRW 981.00
+6.00 (0.62%)
Last updated: Jul 21, 2026, 2:17 PM KST
KRX:004410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 996.00 | 1,010.00 | 963.00 | 975.00 | 975.00 | -2.11% | 303,440 |
| Jul 16, 2026 | 1,020.00 | 1,059.00 | 991.00 | 996.00 | 996.00 | -0.80% | 441,721 |
| Jul 15, 2026 | 995.00 | 1,024.00 | 995.00 | 1,004.00 | 1,004.00 | - | 178,319 |
| Jul 14, 2026 | 1,004.00 | 1,025.00 | 963.00 | 1,004.00 | 1,004.00 | - | 300,590 |
| Jul 13, 2026 | 1,010.00 | 1,073.00 | 994.00 | 1,004.00 | 1,004.00 | -0.10% | 347,299 |
| Jul 10, 2026 | 1,003.00 | 1,024.00 | 990.00 | 1,005.00 | 1,005.00 | 0.20% | 312,506 |
| Jul 9, 2026 | 1,001.00 | 1,024.00 | 959.00 | 1,003.00 | 1,003.00 | -1.18% | 420,500 |
| Jul 8, 2026 | 945.00 | 1,064.00 | 910.00 | 1,015.00 | 1,015.00 | 7.41% | 1,349,556 |
| Jul 7, 2026 | 925.00 | 952.00 | 910.00 | 945.00 | 945.00 | 2.38% | 363,068 |
| Jul 6, 2026 | 905.00 | 962.00 | 880.00 | 923.00 | 923.00 | 1.99% | 466,520 |
| Jul 3, 2026 | 894.00 | 905.00 | 875.00 | 905.00 | 905.00 | 1.34% | 163,961 |
| Jul 2, 2026 | 913.00 | 915.00 | 882.00 | 893.00 | 893.00 | -2.19% | 166,638 |
| Jul 1, 2026 | 916.00 | 944.00 | 910.00 | 913.00 | 913.00 | -1.30% | 229,184 |
| Jun 30, 2026 | 917.00 | 950.00 | 880.00 | 925.00 | 925.00 | 0.87% | 286,583 |
| Jun 29, 2026 | 890.00 | 930.00 | 883.00 | 917.00 | 917.00 | 3.03% | 198,032 |
| Jun 26, 2026 | 905.00 | 905.00 | 870.00 | 890.00 | 890.00 | -1.66% | 268,410 |
| Jun 25, 2026 | 940.00 | 958.00 | 888.00 | 905.00 | 905.00 | -3.72% | 236,561 |
| Jun 24, 2026 | 922.00 | 952.00 | 917.00 | 940.00 | 940.00 | 1.95% | 139,442 |
| Jun 23, 2026 | 990.00 | 993.00 | 919.00 | 922.00 | 922.00 | -7.15% | 445,557 |
| Jun 22, 2026 | 989.00 | 1,015.00 | 979.00 | 993.00 | 993.00 | 0.20% | 381,877 |
| Jun 19, 2026 | 1,029.00 | 1,034.00 | 977.00 | 991.00 | 991.00 | -3.69% | 651,166 |
| Jun 18, 2026 | 1,085.00 | 1,087.00 | 1,028.00 | 1,029.00 | 1,029.00 | -5.07% | 286,809 |
| Jun 17, 2026 | 1,060.00 | 1,121.00 | 1,039.00 | 1,084.00 | 1,084.00 | 2.26% | 372,119 |
| Jun 16, 2026 | 1,073.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | -0.56% | 202,503 |
| Jun 15, 2026 | 1,043.00 | 1,097.00 | 1,043.00 | 1,066.00 | 1,066.00 | 2.21% | 277,159 |
| Jun 12, 2026 | 1,017.00 | 1,057.00 | 1,017.00 | 1,043.00 | 1,043.00 | 2.56% | 295,577 |
| Jun 11, 2026 | 1,000.00 | 1,022.00 | 997.00 | 1,017.00 | 1,017.00 | 0.79% | 276,394 |
| Jun 10, 2026 | 1,000.00 | 1,019.00 | 998.00 | 1,009.00 | 1,009.00 | -0.10% | 291,094 |
| Jun 9, 2026 | 1,020.00 | 1,042.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 377,260 |
| Jun 8, 2026 | 981.00 | 1,118.00 | 981.00 | 1,020.00 | 1,020.00 | -0.10% | 488,312 |
| Jun 5, 2026 | 1,048.00 | 1,049.00 | 1,010.00 | 1,021.00 | 1,021.00 | -2.39% | 367,386 |
| Jun 4, 2026 | 1,060.00 | 1,099.00 | 1,020.00 | 1,046.00 | 1,046.00 | -1.23% | 517,838 |
| Jun 2, 2026 | 1,100.00 | 1,104.00 | 993.00 | 1,059.00 | 1,059.00 | -4.08% | 553,606 |
| Jun 1, 2026 | 1,201.00 | 1,213.00 | 1,101.00 | 1,104.00 | 1,104.00 | -8.00% | 1,775,374 |
| May 29, 2026 | 1,154.00 | 1,484.00 | 1,154.00 | 1,200.00 | 1,200.00 | 5.08% | 15,487,195 |
| May 28, 2026 | 1,127.00 | 1,194.00 | 1,105.00 | 1,142.00 | 1,142.00 | 1.96% | 706,500 |
| May 27, 2026 | 1,187.00 | 1,211.00 | 1,115.00 | 1,120.00 | 1,120.00 | -7.51% | 1,060,326 |
| May 26, 2026 | 1,303.00 | 1,316.00 | 1,193.00 | 1,211.00 | 1,211.00 | -7.06% | 1,340,216 |
| May 22, 2026 | 1,436.00 | 1,456.00 | 1,301.00 | 1,303.00 | 1,303.00 | -9.26% | 1,464,094 |
| May 21, 2026 | 1,580.00 | 1,615.00 | 1,406.00 | 1,436.00 | 1,436.00 | -9.11% | 1,770,465 |
| Apr 24, 2026 | 1,600.00 | 1,700.00 | 1,570.00 | 1,580.00 | 1,580.00 | -1.25% | 2,109,735 |
| Apr 23, 2026 | 1,620.00 | 1,630.00 | 1,570.00 | 1,600.00 | 1,600.00 | -1.23% | 968,149 |
| Apr 22, 2026 | 1,630.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | -0.61% | 774,699 |
| Apr 21, 2026 | 1,710.00 | 1,720.00 | 1,600.00 | 1,630.00 | 1,630.00 | -4.68% | 1,524,248 |
| Apr 20, 2026 | 1,720.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,710.00 | -0.58% | 409,054 |
| Apr 17, 2026 | 1,750.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,720.00 | -1.71% | 598,479 |
| Apr 16, 2026 | 1,730.00 | 1,770.00 | 1,700.00 | 1,750.00 | 1,750.00 | 1.74% | 928,320 |
| Apr 15, 2026 | 1,700.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,720.00 | 1.18% | 713,383 |
| Apr 14, 2026 | 1,770.00 | 1,770.00 | 1,690.00 | 1,700.00 | 1,700.00 | -2.30% | 759,215 |
| Apr 13, 2026 | 1,690.00 | 1,750.00 | 1,660.00 | 1,740.00 | 1,740.00 | 2.35% | 975,291 |