Seoul Food Industrial.Co.,Ltd (KRX:004410)
South Korea
· Delayed Price · Currency is KRW 1,580.00
-20.00 (-1.25%)
Apr 28, 2026, 7:47 AM KST
KRX:004410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,600.00 | 1,700.00 | 1,570.00 | 1,580.00 | - | - | 2,109,735 |
| 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 |
| Mar 13, 2026 | 2,060.00 | 2,270.00 | 2,040.00 | 2,060.00 | 2,060.00 | -1.90% | 5,973,932 |
| Mar 12, 2026 | 2,510.00 | 2,800.00 | 2,050.00 | 2,100.00 | 2,100.00 | -14.98% | 16,863,050 |
| Mar 11, 2026 | 1,910.00 | 2,470.00 | 1,910.00 | 2,470.00 | 2,470.00 | 30.00% | 15,541,950 |
| Mar 10, 2026 | 2,050.00 | 2,080.00 | 1,880.00 | 1,900.00 | 1,900.00 | -3.06% | 2,540,272 |
| Mar 9, 2026 | 2,120.00 | 2,230.00 | 1,910.00 | 1,960.00 | 1,960.00 | -9.68% | 2,805,195 |
| Mar 6, 2026 | 1,920.00 | 2,350.00 | 1,910.00 | 2,170.00 | 2,170.00 | 11.86% | 12,716,550 |
| Mar 5, 2026 | 2,000.00 | 2,130.00 | 1,910.00 | 1,940.00 | 1,940.00 | 4.86% | 4,203,139 |
| Mar 4, 2026 | 1,940.00 | 2,080.00 | 1,670.00 | 1,850.00 | 1,850.00 | -12.74% | 5,133,559 |
| Mar 3, 2026 | 2,370.00 | 2,370.00 | 2,080.00 | 2,120.00 | 2,120.00 | -11.67% | 1,440,855 |
| Feb 27, 2026 | 2,400.00 | 2,500.00 | 2,330.00 | 2,400.00 | 2,400.00 | 2.13% | 1,679,837 |
| Feb 26, 2026 | 2,720.00 | 2,720.00 | 2,250.00 | 2,350.00 | 2,350.00 | -12.31% | 3,373,132 |
| Feb 25, 2026 | 2,370.00 | 2,830.00 | 2,320.00 | 2,680.00 | 2,680.00 | 15.52% | 21,799,810 |
| Feb 24, 2026 | 2,300.00 | 2,810.00 | 2,020.00 | 2,320.00 | 2,320.00 | 4.04% | 27,632,600 |
| Feb 23, 2026 | 1,720.00 | 2,230.00 | 1,670.00 | 2,230.00 | 2,230.00 | 29.65% | 21,427,320 |
| Feb 20, 2026 | 1,790.00 | 2,050.00 | 1,640.00 | 1,720.00 | 1,720.00 | -1.71% | 15,533,920 |
| Feb 19, 2026 | 1,460.00 | 1,870.00 | 1,460.00 | 1,750.00 | 1,750.00 | 21.53% | 20,290,400 |
| Feb 13, 2026 | 1,470.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,440.00 | -2.70% | 622,665 |
| Feb 12, 2026 | 1,510.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 364,461 |
| Feb 11, 2026 | 1,480.00 | 1,520.00 | 1,470.00 | 1,510.00 | 1,510.00 | 2.03% | 515,319 |
| Feb 10, 2026 | 1,470.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.68% | 298,383 |
| Feb 9, 2026 | 1,460.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.68% | 500,227 |
| Feb 6, 2026 | 1,580.00 | 1,600.00 | 1,450.00 | 1,460.00 | 1,460.00 | -4.58% | 1,709,038 |
| Feb 5, 2026 | 1,470.00 | 1,590.00 | 1,460.00 | 1,530.00 | 1,530.00 | 5.52% | 2,006,536 |
| Feb 4, 2026 | 1,420.00 | 1,480.00 | 1,410.00 | 1,450.00 | 1,450.00 | 2.84% | 617,072 |
| Feb 3, 2026 | 1,400.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 273,226 |
| Feb 2, 2026 | 1,440.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.08% | 386,203 |
| Jan 30, 2026 | 1,430.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,440.00 | - | 370,834 |
| Jan 29, 2026 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | - | 343,083 |
| Jan 28, 2026 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | - | 161,315 |
| Jan 27, 2026 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | - | 206,480 |
| Jan 26, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 199,106 |
| Jan 23, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | - | 185,486 |
| Jan 22, 2026 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 233,397 |
| Jan 21, 2026 | 1,480.00 | 1,490.00 | 1,430.00 | 1,450.00 | 1,450.00 | -1.36% | 344,277 |
| Jan 20, 2026 | 1,440.00 | 1,490.00 | 1,430.00 | 1,470.00 | 1,470.00 | 2.08% | 406,799 |
| Jan 19, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 154,591 |
| Jan 16, 2026 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 125,698 |
| Jan 15, 2026 | 1,460.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.68% | 94,389 |
| Jan 14, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 67,547 |
| Jan 13, 2026 | 1,460.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 139,960 |
| Jan 12, 2026 | 1,470.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 69,874 |
| Jan 9, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.68% | 130,590 |
| Jan 8, 2026 | 1,480.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.35% | 209,440 |
| Jan 7, 2026 | 1,480.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | - | 222,494 |
| Jan 6, 2026 | 1,480.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 133,898 |
| Jan 5, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.33% | 146,088 |
| Jan 2, 2026 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 0.67% | 72,388 |
| Dec 30, 2025 | 1,490.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | - | 62,304 |
| Dec 29, 2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | - | 92,956 |
| Dec 26, 2025 | 1,510.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.32% | 127,003 |
| Dec 24, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.67% | 99,218 |
| Dec 23, 2025 | 1,520.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.66% | 70,344 |
| Dec 22, 2025 | 1,520.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.31% | 77,555 |
| Dec 19, 2025 | 1,530.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 64,642 |
| Dec 18, 2025 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 88,703 |
| Dec 17, 2025 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 104,263 |
| Dec 16, 2025 | 1,530.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 120,762 |
| Dec 15, 2025 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 110,058 |
| Dec 12, 2025 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.65% | 87,534 |
| Dec 11, 2025 | 1,520.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1.32% | 187,222 |
| Dec 10, 2025 | 1,520.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 85,576 |
| Dec 9, 2025 | 1,510.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.66% | 151,285 |
| Dec 8, 2025 | 1,520.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.66% | 75,638 |
| Dec 5, 2025 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | 60,369 |
| Dec 4, 2025 | 1,520.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.66% | 99,008 |
| Dec 3, 2025 | 1,540.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | 118,702 |
| Dec 2, 2025 | 1,520.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.66% | 154,457 |
| Dec 1, 2025 | 1,530.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | 102,991 |
| Nov 28, 2025 | 1,500.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2.00% | 301,475 |