Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea · Delayed Price · Currency is KRW 991.00
0.00 (0.00%)
Jun 22, 2026, 3:15 PM KST
KRX:004410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,029.00 | 1,034.00 | 979.00 | 982.00 | - | -4.57% | 551,714 |
| 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 |
| Apr 10, 2026 | 1,730.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 768,886 |
| Apr 9, 2026 | 1,710.00 | 1,800.00 | 1,680.00 | 1,710.00 | 1,710.00 | - | 1,698,271 |
| Apr 8, 2026 | 1,680.00 | 1,830.00 | 1,680.00 | 1,710.00 | 1,710.00 | 3.01% | 3,491,778 |
| Apr 7, 2026 | 1,740.00 | 1,740.00 | 1,660.00 | 1,660.00 | 1,660.00 | -3.49% | 680,299 |
| Apr 6, 2026 | 1,710.00 | 1,750.00 | 1,650.00 | 1,720.00 | 1,720.00 | 1.18% | 1,282,926 |
| Apr 3, 2026 | 1,750.00 | 1,760.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.16% | 983,230 |
| Apr 2, 2026 | 1,820.00 | 1,850.00 | 1,690.00 | 1,720.00 | 1,720.00 | -3.91% | 1,573,175 |
| Apr 1, 2026 | 1,780.00 | 1,810.00 | 1,740.00 | 1,790.00 | 1,790.00 | 2.87% | 1,340,938 |
| Mar 31, 2026 | 1,760.00 | 1,770.00 | 1,680.00 | 1,740.00 | 1,740.00 | -1.69% | 1,091,881 |
| Mar 30, 2026 | 1,810.00 | 1,850.00 | 1,740.00 | 1,770.00 | 1,770.00 | -2.21% | 1,341,572 |
| Mar 27, 2026 | 1,820.00 | 1,860.00 | 1,750.00 | 1,810.00 | 1,810.00 | -1.09% | 1,262,702 |
| Mar 26, 2026 | 1,880.00 | 1,910.00 | 1,820.00 | 1,830.00 | 1,830.00 | -2.14% | 1,432,523 |
| Mar 25, 2026 | 1,980.00 | 1,990.00 | 1,820.00 | 1,870.00 | 1,870.00 | -5.08% | 2,701,014 |
| Mar 24, 2026 | 2,070.00 | 2,090.00 | 1,920.00 | 1,970.00 | 1,970.00 | -1.01% | 1,491,286 |
| Mar 23, 2026 | 2,080.00 | 2,140.00 | 1,980.00 | 1,990.00 | 1,990.00 | -4.33% | 1,575,912 |
| Mar 20, 2026 | 2,100.00 | 2,320.00 | 2,040.00 | 2,080.00 | 2,080.00 | 1.46% | 7,112,617 |
| Mar 19, 2026 | 2,160.00 | 2,170.00 | 2,040.00 | 2,050.00 | 2,050.00 | -5.09% | 2,491,431 |
| Mar 18, 2026 | 1,950.00 | 2,330.00 | 1,920.00 | 2,160.00 | 2,160.00 | 11.92% | 15,563,310 |
| Mar 17, 2026 | 2,000.00 | 2,050.00 | 1,910.00 | 1,930.00 | 1,930.00 | -2.53% | 2,373,670 |
| Mar 16, 2026 | 2,080.00 | 2,100.00 | 1,970.00 | 1,980.00 | 1,980.00 | -3.88% | 2,768,110 |