Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea
· Delayed Price · Currency is KRW 196.00
-21.00 (-9.68%)
Mar 9, 2026, 3:30 PM KST
KRX:004410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 212.00 | 223.00 | 191.00 | 196.00 | 196.00 | -9.68% | 27,836,261 |
| Mar 6, 2026 | 192.00 | 235.00 | 191.00 | 217.00 | 217.00 | 11.86% | 126,731,530 |
| Mar 5, 2026 | 200.00 | 213.00 | 191.00 | 194.00 | 194.00 | 4.86% | 41,837,340 |
| Mar 4, 2026 | 194.00 | 208.00 | 167.00 | 185.00 | 185.00 | -12.74% | 50,901,760 |
| Mar 3, 2026 | 237.00 | 237.00 | 208.00 | 212.00 | 212.00 | -11.67% | 13,835,570 |
| Feb 27, 2026 | 240.00 | 250.00 | 233.00 | 240.00 | 240.00 | 2.13% | 16,421,933 |
| Feb 26, 2026 | 272.00 | 272.00 | 225.00 | 235.00 | 235.00 | -12.31% | 31,145,801 |
| Feb 25, 2026 | 237.00 | 283.00 | 232.00 | 268.00 | 268.00 | 15.52% | 216,785,900 |
| Feb 24, 2026 | 230.00 | 281.00 | 202.00 | 232.00 | 232.00 | 4.04% | 276,326,000 |
| Feb 23, 2026 | 172.00 | 223.00 | 167.00 | 223.00 | 223.00 | 29.65% | 214,120,756 |
| Feb 20, 2026 | 179.00 | 205.00 | 164.00 | 172.00 | 172.00 | -1.71% | 155,339,200 |
| Feb 19, 2026 | 146.00 | 187.00 | 146.00 | 175.00 | 175.00 | 21.53% | 200,820,800 |
| Feb 13, 2026 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.70% | 6,186,779 |
| Feb 12, 2026 | 151.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.99% | 3,463,652 |
| Feb 11, 2026 | 148.00 | 152.00 | 147.00 | 151.00 | 151.00 | 2.03% | 5,153,196 |
| Feb 10, 2026 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 2,983,830 |
| Feb 9, 2026 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.68% | 4,952,772 |
| Feb 6, 2026 | 158.00 | 160.00 | 145.00 | 146.00 | 146.00 | -4.58% | 16,836,919 |
| Feb 5, 2026 | 147.00 | 159.00 | 146.00 | 153.00 | 153.00 | 5.52% | 19,674,928 |
| Feb 4, 2026 | 142.00 | 148.00 | 141.00 | 145.00 | 145.00 | 2.84% | 6,032,368 |
| Feb 3, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 2,571,213 |
| Feb 2, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 3,707,251 |
| Jan 30, 2026 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 3,706,166 |
| Jan 29, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 3,392,301 |
| Jan 28, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 1,573,375 |
| Jan 27, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 2,054,330 |
| Jan 26, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 1,980,735 |
| Jan 23, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 1,839,373 |
| Jan 22, 2026 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 2,319,979 |
| Jan 21, 2026 | 148.00 | 149.00 | 143.00 | 145.00 | 145.00 | -1.36% | 3,422,070 |
| Jan 20, 2026 | 144.00 | 149.00 | 143.00 | 147.00 | 147.00 | 2.08% | 3,997,858 |
| Jan 19, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 1,539,186 |
| Jan 16, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 1,211,127 |
| Jan 15, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 885,597 |
| Jan 14, 2026 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 667,800 |
| Jan 13, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 1,355,965 |
| Jan 12, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 694,688 |
| Jan 9, 2026 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 1,288,547 |
| Jan 8, 2026 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 2,094,407 |
| Jan 7, 2026 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | - | 2,222,838 |
| Jan 6, 2026 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 1,198,573 |
| Jan 5, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 1,451,877 |
| Jan 2, 2026 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 719,369 |
| Dec 30, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 620,706 |
| Dec 29, 2025 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 929,008 |
| Dec 26, 2025 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 1,270,036 |
| Dec 24, 2025 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | 992,189 |
| Dec 23, 2025 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 702,662 |
| Dec 22, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.31% | 775,070 |
| Dec 19, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 646,420 |
| Dec 18, 2025 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 873,276 |
| Dec 17, 2025 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 1,042,168 |
| Dec 16, 2025 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 1,201,941 |
| Dec 15, 2025 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 1,100,584 |
| Dec 12, 2025 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | -0.65% | 872,282 |
| Dec 11, 2025 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1.32% | 1,870,822 |
| Dec 10, 2025 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 855,769 |
| Dec 9, 2025 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 1,512,856 |
| Dec 8, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.66% | 756,386 |
| Dec 5, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 593,561 |
| Dec 4, 2025 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 990,081 |
| Dec 3, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 1,186,750 |
| Dec 2, 2025 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 1,532,513 |
| Dec 1, 2025 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 1,029,761 |
| Nov 28, 2025 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 3,014,758 |
| Nov 27, 2025 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 631,581 |
| Nov 26, 2025 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | 1,045,697 |
| Nov 25, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 2.01% | 2,358,552 |
| Nov 24, 2025 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | - | 1,487,677 |
| Nov 21, 2025 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | - | 1,664,493 |
| Nov 20, 2025 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 1,325,862 |
| Nov 19, 2025 | 146.00 | 151.00 | 145.00 | 151.00 | 151.00 | 3.42% | 5,293,000 |
| Nov 18, 2025 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.35% | 3,251,492 |
| Nov 17, 2025 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 1,867,207 |
| Nov 14, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | -0.67% | 2,604,726 |
| Nov 13, 2025 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.96% | 4,352,144 |
| Nov 12, 2025 | 150.00 | 154.00 | 148.00 | 153.00 | 153.00 | 2.00% | 5,668,272 |
| Nov 11, 2025 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 2,277,953 |
| Nov 10, 2025 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 2,608,705 |
| Nov 7, 2025 | 150.00 | 153.00 | 148.00 | 150.00 | 150.00 | -0.66% | 5,064,685 |
| Nov 6, 2025 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 0.67% | 2,218,350 |
| Nov 5, 2025 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | -1.32% | 3,860,762 |
| Nov 4, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | 1,610,665 |
| Nov 3, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 2,137,534 |
| Oct 31, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | 3,113,340 |
| Oct 30, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 2,615,531 |
| Oct 29, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 2,825,043 |
| Oct 28, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 3,522,184 |
| Oct 27, 2025 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 2,535,242 |
| Oct 24, 2025 | 157.00 | 159.00 | 155.00 | 156.00 | 156.00 | -0.64% | 5,194,380 |
| Oct 23, 2025 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 6,049,743 |
| Oct 22, 2025 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | -0.63% | 2,842,161 |
| Oct 21, 2025 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 2,644,051 |
| Oct 20, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.25% | 2,315,097 |
| Oct 17, 2025 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 0.63% | 4,196,949 |
| Oct 16, 2025 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | -0.63% | 2,777,705 |
| Oct 15, 2025 | 157.00 | 164.00 | 157.00 | 160.00 | 160.00 | 1.91% | 5,767,614 |
| Oct 14, 2025 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.88% | 3,283,129 |
| Oct 13, 2025 | 157.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.91% | 4,272,560 |
| Oct 10, 2025 | 160.00 | 162.00 | 157.00 | 157.00 | 157.00 | -1.88% | 4,171,336 |