Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea · Delayed Price · Currency is KRW 1,168.00
-47.00 (-3.87%)
Last updated: Sep 8, 2026, 10:12 AM KST
KRX:004410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 130,844 |
| 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 |
| Aug 14, 2026 | 1,139.00 | 1,174.00 | 1,122.00 | 1,151.00 | 1,151.00 | 2.58% | 271,662 |
| Aug 13, 2026 | 1,135.00 | 1,172.00 | 1,105.00 | 1,122.00 | 1,122.00 | -1.23% | 231,703 |
| Aug 12, 2026 | 1,165.00 | 1,165.00 | 1,112.00 | 1,136.00 | 1,136.00 | - | 187,650 |
| Aug 11, 2026 | 1,090.00 | 1,140.00 | 1,080.00 | 1,136.00 | 1,136.00 | 3.93% | 171,454 |
| Aug 10, 2026 | 1,071.00 | 1,093.00 | 1,053.00 | 1,093.00 | 1,093.00 | 1.96% | 213,104 |
| Aug 7, 2026 | 1,062.00 | 1,093.00 | 1,050.00 | 1,072.00 | 1,072.00 | 0.66% | 222,235 |
| Aug 6, 2026 | 1,058.00 | 1,067.00 | 1,045.00 | 1,065.00 | 1,065.00 | 0.66% | 113,791 |
| Aug 5, 2026 | 1,052.00 | 1,064.00 | 1,030.00 | 1,058.00 | 1,058.00 | 0.57% | 131,854 |
| Aug 4, 2026 | 1,036.00 | 1,058.00 | 1,035.00 | 1,052.00 | 1,052.00 | 1.54% | 107,302 |
| Aug 3, 2026 | 1,014.00 | 1,061.00 | 985.00 | 1,036.00 | 1,036.00 | 2.17% | 278,567 |
| Jul 31, 2026 | 950.00 | 1,015.00 | 948.00 | 1,014.00 | 1,014.00 | 6.29% | 291,284 |
| Jul 30, 2026 | 951.00 | 984.00 | 944.00 | 954.00 | 954.00 | 0.32% | 305,045 |
| Jul 29, 2026 | 976.00 | 989.00 | 934.00 | 951.00 | 951.00 | -2.36% | 247,125 |
| Jul 28, 2026 | 996.00 | 996.00 | 963.00 | 974.00 | 974.00 | -2.01% | 288,185 |
| Jul 27, 2026 | 996.00 | 1,006.00 | 983.00 | 994.00 | 994.00 | -0.20% | 214,142 |
| Jul 24, 2026 | 1,017.00 | 1,198.00 | 992.00 | 996.00 | 996.00 | -2.16% | 3,002,813 |
| Jul 23, 2026 | 989.00 | 1,068.00 | 989.00 | 1,018.00 | 1,018.00 | 2.93% | 452,605 |
| Jul 22, 2026 | 988.00 | 1,004.00 | 980.00 | 989.00 | 989.00 | 0.10% | 87,758 |
| Jul 21, 2026 | 967.00 | 989.00 | 956.00 | 988.00 | 988.00 | 1.33% | 103,424 |
| 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% | 443,104 |
| Jul 15, 2026 | 995.00 | 1,024.00 | 995.00 | 1,004.00 | 1,004.00 | - | 178,599 |
| Jul 14, 2026 | 1,004.00 | 1,025.00 | 963.00 | 1,004.00 | 1,004.00 | - | 389,014 |
| Jul 13, 2026 | 1,010.00 | 1,073.00 | 994.00 | 1,004.00 | 1,004.00 | -0.10% | 349,926 |
| 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% | 363,092 |
| Jul 6, 2026 | 905.00 | 962.00 | 880.00 | 923.00 | 923.00 | 1.99% | 466,669 |
| Jul 3, 2026 | 894.00 | 905.00 | 875.00 | 905.00 | 905.00 | 1.34% | 164,359 |
| 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% | 229,269 |
| Jun 30, 2026 | 917.00 | 950.00 | 880.00 | 925.00 | 925.00 | 0.87% | 287,656 |
| Jun 29, 2026 | 890.00 | 930.00 | 883.00 | 917.00 | 917.00 | 3.03% | 198,266 |
| Jun 26, 2026 | 905.00 | 905.00 | 870.00 | 890.00 | 890.00 | -1.66% | 268,504 |
| Jun 25, 2026 | 940.00 | 958.00 | 888.00 | 905.00 | 905.00 | -3.72% | 237,256 |