Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea
· Delayed Price · Currency is KRW 152.00
-1.00 (-0.65%)
Last updated: Dec 5, 2025, 9:09 AM KST
KRX:004410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | 1.91% | 6,180,175 |
| Oct 1, 2025 | 161.00 | 165.00 | 155.00 | 157.00 | 157.00 | -1.88% | 13,965,190 |
| Sep 30, 2025 | 164.00 | 172.00 | 159.00 | 160.00 | 160.00 | -4.19% | 22,186,900 |
| Sep 29, 2025 | 160.00 | 188.00 | 157.00 | 167.00 | 167.00 | 7.74% | 110,613,800 |
| Sep 26, 2025 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | -2.52% | 3,594,265 |
| Sep 25, 2025 | 155.00 | 161.00 | 155.00 | 159.00 | 159.00 | 2.58% | 4,254,912 |
| Sep 24, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 815,995 |
| Sep 23, 2025 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.27% | 1,143,299 |
| Sep 22, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 1,261,833 |
| Sep 19, 2025 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 0.63% | 1,514,982 |
| Sep 18, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 1,224,464 |
| Sep 17, 2025 | 156.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1.92% | 5,187,524 |
| Sep 16, 2025 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.27% | 1,789,443 |
| Sep 15, 2025 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -0.63% | 2,070,324 |
| Sep 12, 2025 | 156.00 | 164.00 | 155.00 | 159.00 | 159.00 | 1.92% | 6,071,765 |
| Sep 11, 2025 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 876,120 |
| Sep 10, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 531,902 |
| Sep 9, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 649,561 |
| Sep 8, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 1,062,344 |
| Sep 5, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 579,209 |
| Sep 4, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 1,279,006 |
| Sep 3, 2025 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | -0.65% | 571,439 |
| Sep 2, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 259,147 |
| Sep 1, 2025 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 715,106 |
| Aug 29, 2025 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -1.28% | 1,169,243 |
| Aug 28, 2025 | 153.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1.96% | 2,622,672 |
| Aug 27, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 376,204 |
| Aug 26, 2025 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 770,210 |
| Aug 25, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | 504,603 |
| Aug 22, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 372,609 |
| Aug 21, 2025 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 454,161 |
| Aug 20, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 434,546 |
| Aug 19, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | 738,755 |
| Aug 18, 2025 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 423,687 |
| Aug 14, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 385,198 |
| Aug 13, 2025 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | - | 590,752 |
| Aug 12, 2025 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 684,691 |
| Aug 11, 2025 | 156.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | 1,068,191 |
| Aug 8, 2025 | 160.00 | 160.00 | 154.00 | 156.00 | 156.00 | -3.11% | 2,645,763 |
| Aug 7, 2025 | 156.00 | 162.00 | 155.00 | 161.00 | 161.00 | 3.87% | 2,883,926 |
| Aug 6, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 468,049 |
| Aug 5, 2025 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1.31% | 830,480 |
| Aug 4, 2025 | 152.00 | 154.00 | 150.00 | 153.00 | 153.00 | 0.66% | 1,068,610 |
| Aug 1, 2025 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 1,058,972 |
| Jul 31, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 1,339,238 |
| Jul 30, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 354,789 |
| Jul 29, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 970,804 |
| Jul 28, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 817,148 |
| Jul 25, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 478,290 |
| Jul 24, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 1,516,467 |
| Jul 23, 2025 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 851,089 |
| Jul 22, 2025 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | - | 1,045,089 |
| Jul 21, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.63% | 1,366,692 |
| Jul 18, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 692,966 |
| Jul 17, 2025 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 0.63% | 1,273,054 |
| Jul 16, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 1,297,718 |
| Jul 15, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | -1.23% | 1,112,071 |
| Jul 14, 2025 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | -0.61% | 1,736,260 |
| Jul 11, 2025 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 1,302,556 |