Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea · Delayed Price · Currency is KRW 1,151.00
+29.00 (2.58%)
Aug 14, 2026, 3:30 PM KST
KRX:004410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 231,528 |
| Aug 12, 2026 | 1,165.00 | 1,165.00 | 1,112.00 | 1,136.00 | 1,136.00 | - | 187,574 |
| Aug 11, 2026 | 1,090.00 | 1,140.00 | 1,080.00 | 1,136.00 | 1,136.00 | 3.93% | 168,828 |
| Aug 10, 2026 | 1,071.00 | 1,093.00 | 1,053.00 | 1,093.00 | 1,093.00 | 1.96% | 211,467 |
| Aug 7, 2026 | 1,062.00 | 1,093.00 | 1,050.00 | 1,072.00 | 1,072.00 | 0.66% | 199,911 |
| 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% | 131,836 |
| 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% | 213,618 |
| 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% | 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 |