Sempio Foods historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	49,300.00	50,000.00	48,900.00	49,500.00	49,045.62	4,501
2024-07-24	49,700.00	50,100.00	49,700.00	49,800.00	49,342.87	2,143
2024-07-23	49,250.00	50,200.00	49,250.00	49,700.00	49,243.78	3,892
2024-07-22	49,850.00	50,300.00	49,250.00	49,500.00	49,045.62	3,834
2024-07-19	50,300.00	50,300.00	49,700.00	49,850.00	49,392.41	3,595
2024-07-18	50,600.00	50,600.00	50,100.00	50,300.00	49,838.28	3,031
2024-07-17	50,500.00	50,900.00	50,200.00	50,600.00	50,135.52	4,936
2024-07-16	50,500.00	51,100.00	50,000.00	50,100.00	49,640.11	3,475
2024-07-15	50,300.00	51,500.00	50,300.00	50,800.00	50,333.69	4,678
2024-07-12	50,700.00	50,900.00	50,100.00	50,300.00	49,838.28	4,477
2024-07-11	51,400.00	51,400.00	50,600.00	50,700.00	50,234.61	3,254
2024-07-10	51,000.00	51,600.00	50,900.00	51,300.00	50,829.10	3,303
2024-07-09	50,800.00	51,400.00	50,500.00	51,000.00	50,531.85	5,852
2024-07-08	49,500.00	53,900.00	49,500.00	50,800.00	50,333.69	66,153
2024-07-05	49,350.00	50,100.00	49,150.00	49,300.00	48,847.46	7,086
2024-07-04	49,200.00	49,650.00	48,900.00	49,250.00	48,797.92	5,608
2024-07-03	49,900.00	50,400.00	49,100.00	49,200.00	48,748.37	11,115
2024-07-02	51,200.00	51,200.00	49,900.00	50,000.00	49,541.03	11,599
2024-07-01	52,100.00	52,100.00	50,600.00	51,000.00	50,531.85	11,162
2024-06-28	51,200.00	52,900.00	51,200.00	52,100.00	51,621.75	10,341
2024-06-27	51,500.00	52,300.00	51,200.00	51,300.00	50,829.10	9,669
2024-06-26	52,700.00	53,200.00	51,700.00	51,800.00	51,324.51	9,463
2024-06-25	52,300.00	54,400.00	51,300.00	52,700.00	52,216.25	17,334
2024-06-24	54,300.00	54,600.00	52,300.00	52,300.00	51,819.92	19,023
2024-06-21	55,300.00	55,800.00	54,000.00	54,000.00	53,504.31	27,428
2024-06-20	55,300.00	60,700.00	54,800.00	56,300.00	55,783.20	296,227
2024-06-19	56,500.00	57,300.00	54,900.00	55,100.00	54,594.22	60,830
2024-06-18	54,500.00	67,300.00	53,300.00	56,800.00	56,278.61	805,173
2024-06-17	55,200.00	56,200.00	54,400.00	54,500.00	53,999.72	28,931
2024-06-14	54,700.00	57,700.00	52,800.00	54,700.00	54,197.89	71,368
2024-06-13	53,200.00	56,300.00	53,200.00	54,200.00	53,702.48	68,999
2024-06-12	52,700.00	54,800.00	52,300.00	53,700.00	53,207.07	22,402
2024-06-11	52,400.00	54,200.00	52,300.00	52,700.00	52,216.25	12,801
2024-06-10	50,900.00	52,600.00	50,600.00	52,300.00	51,819.92	8,388
2024-06-07	50,900.00	51,300.00	50,700.00	50,700.00	50,234.61	3,920
2024-06-05	51,100.00	51,600.00	50,500.00	50,700.00	50,234.61	6,815
2024-06-04	52,600.00	53,000.00	51,000.00	51,100.00	50,630.93	10,734
2024-06-03	52,300.00	52,800.00	51,700.00	52,700.00	52,216.25	6,023
2024-05-31	51,300.00	52,700.00	51,300.00	52,300.00	51,819.92	6,823
2024-05-30	52,100.00	52,200.00	51,300.00	51,300.00	50,829.10	8,994
2024-05-29	52,900.00	52,900.00	51,700.00	51,700.00	51,225.43	7,489
2024-05-28	53,300.00	53,500.00	52,500.00	52,800.00	52,315.33	9,428
2024-05-27	54,300.00	54,300.00	52,900.00	53,500.00	53,008.90	26,347
2024-05-24	51,500.00	55,000.00	51,200.00	53,000.00	52,513.49	42,454
2024-05-23	52,400.00	52,500.00	51,500.00	51,800.00	51,324.51	10,090
2024-05-22	53,600.00	53,900.00	52,400.00	52,600.00	52,117.16	14,570
2024-05-21	52,300.00	54,100.00	52,300.00	53,500.00	53,008.90	29,807
2024-05-20	52,800.00	52,900.00	52,000.00	52,300.00	51,819.92	9,622
2024-05-17	51,200.00	54,000.00	50,900.00	52,000.00	51,522.67	37,480
2024-05-16	52,200.00	52,200.00	51,200.00	51,200.00	50,730.02	9,359
2024-05-14	52,400.00	52,800.00	51,300.00	51,900.00	51,423.59	10,561
2024-05-13	52,900.00	53,500.00	51,300.00	51,900.00	51,423.59	34,001
2024-05-10	51,600.00	51,800.00	50,700.00	51,000.00	50,531.85	8,621
2024-05-09	51,100.00	51,300.00	49,800.00	50,400.00	49,937.36	6,959
2024-05-08	52,300.00	52,500.00	50,700.00	51,300.00	50,829.10	32,173
2024-05-07	50,200.00	51,400.00	50,100.00	50,600.00	50,135.52	14,206
2024-05-03	50,100.00	50,200.00	49,600.00	49,600.00	49,144.70	2,964
2024-05-02	49,900.00	50,000.00	49,500.00	49,850.00	49,392.41	3,717
2024-04-30	49,300.00	50,100.00	49,300.00	49,950.00	49,491.49	3,896
2024-04-29	49,550.00	50,300.00	49,100.00	49,600.00	49,144.70	8,929

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	200.0000 KRW
2024-12-27	200.0000 KRW
2023-12-27	200.0000 KRW
2022-12-28	200.0000 KRW
2021-12-29	200.0000 KRW
2020-12-29	200.0000 KRW
2019-12-27	200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.