Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 49,800.00 | 49,800.00 | 49,000.00 | 49,200.00 | 48,748.37 | 8,881 |
| 2024-04-25 | 51,500.00 | 56,500.00 | 49,800.00 | 49,900.00 | 49,441.95 | 129,394 |
| 2024-04-24 | 49,900.00 | 50,100.00 | 49,200.00 | 49,400.00 | 48,946.54 | 3,210 |
| 2024-04-23 | 49,800.00 | 50,800.00 | 49,600.00 | 49,900.00 | 49,441.95 | 3,075 |
| 2024-04-22 | 50,200.00 | 50,200.00 | 49,450.00 | 49,550.00 | 49,095.16 | 3,318 |
| 2024-04-19 | 48,650.00 | 50,100.00 | 48,350.00 | 50,100.00 | 49,640.11 | 10,765 |
| 2024-04-18 | 48,700.00 | 48,800.00 | 48,150.00 | 48,300.00 | 47,856.64 | 2,638 |
| 2024-04-17 | 48,000.00 | 48,150.00 | 47,750.00 | 47,800.00 | 47,361.23 | 2,092 |
| 2024-04-16 | 48,450.00 | 48,700.00 | 47,350.00 | 47,800.00 | 47,361.23 | 4,415 |
| 2024-04-15 | 47,900.00 | 49,200.00 | 47,900.00 | 48,500.00 | 48,054.80 | 2,871 |
| 2024-04-12 | 48,000.00 | 48,550.00 | 48,000.00 | 48,350.00 | 47,906.18 | 1,682 |
| 2024-04-11 | 48,450.00 | 48,450.00 | 47,900.00 | 48,100.00 | 47,658.47 | 3,341 |
| 2024-04-09 | 48,850.00 | 49,300.00 | 48,300.00 | 48,450.00 | 48,005.26 | 2,272 |
| 2024-04-08 | 50,300.00 | 50,300.00 | 48,550.00 | 48,650.00 | 48,203.42 | 3,432 |
| 2024-04-05 | 49,200.00 | 49,450.00 | 48,800.00 | 48,950.00 | 48,500.67 | 3,457 |
| 2024-04-04 | 49,250.00 | 49,700.00 | 49,050.00 | 49,450.00 | 48,996.08 | 3,960 |
| 2024-04-03 | 49,850.00 | 49,850.00 | 49,000.00 | 49,500.00 | 49,045.62 | 3,287 |
| 2024-04-02 | 50,000.00 | 50,200.00 | 49,350.00 | 49,700.00 | 49,243.78 | 2,301 |
| 2024-04-01 | 49,300.00 | 50,000.00 | 49,000.00 | 50,000.00 | 49,541.03 | 2,764 |
| 2024-03-29 | 50,200.00 | 50,200.00 | 49,250.00 | 49,600.00 | 49,144.70 | 3,925 |
| 2024-03-28 | 50,100.00 | 51,000.00 | 49,900.00 | 50,200.00 | 49,739.20 | 3,721 |
| 2024-03-27 | 50,700.00 | 51,200.00 | 50,000.00 | 50,300.00 | 49,838.28 | 5,459 |
| 2024-03-26 | 50,700.00 | 51,300.00 | 49,850.00 | 51,100.00 | 50,630.93 | 6,855 |
| 2024-03-25 | 49,400.00 | 51,100.00 | 49,150.00 | 50,800.00 | 50,333.69 | 9,049 |
| 2024-03-22 | 49,300.00 | 50,200.00 | 49,300.00 | 49,550.00 | 49,095.16 | 3,578 |
| 2024-03-21 | 48,900.00 | 49,300.00 | 48,800.00 | 49,300.00 | 48,847.46 | 4,481 |
| 2024-03-20 | 48,600.00 | 49,800.00 | 48,400.00 | 48,900.00 | 48,451.13 | 5,453 |
| 2024-03-19 | 49,000.00 | 49,150.00 | 48,350.00 | 48,350.00 | 47,906.18 | 5,027 |
| 2024-03-18 | 49,050.00 | 49,550.00 | 48,800.00 | 49,100.00 | 48,649.29 | 4,261 |
| 2024-03-15 | 49,200.00 | 49,750.00 | 48,850.00 | 49,300.00 | 48,847.46 | 2,087 |
| 2024-03-14 | 49,050.00 | 49,450.00 | 48,950.00 | 49,200.00 | 48,748.37 | 3,201 |
| 2024-03-13 | 49,600.00 | 49,600.00 | 48,750.00 | 49,050.00 | 48,599.75 | 3,593 |
| 2024-03-12 | 49,100.00 | 49,250.00 | 48,850.00 | 49,250.00 | 48,797.92 | 2,243 |
| 2024-03-11 | 48,500.00 | 49,250.00 | 48,500.00 | 49,100.00 | 48,649.29 | 3,465 |
| 2024-03-08 | 48,800.00 | 49,300.00 | 48,500.00 | 48,800.00 | 48,352.05 | 2,458 |
| 2024-03-07 | 49,050.00 | 49,050.00 | 48,300.00 | 48,800.00 | 48,352.05 | 6,092 |
| 2024-03-06 | 49,500.00 | 49,950.00 | 49,050.00 | 49,050.00 | 48,599.75 | 3,663 |
| 2024-03-05 | 50,000.00 | 50,100.00 | 49,100.00 | 49,500.00 | 49,045.62 | 10,258 |
| 2024-03-04 | 50,500.00 | 50,700.00 | 50,100.00 | 50,100.00 | 49,640.11 | 4,219 |
| 2024-02-29 | 50,700.00 | 50,900.00 | 50,300.00 | 50,500.00 | 50,036.44 | 2,677 |
| 2024-02-28 | 50,800.00 | 50,800.00 | 50,000.00 | 50,700.00 | 50,234.61 | 2,948 |
| 2024-02-27 | 50,600.00 | 51,400.00 | 50,200.00 | 50,600.00 | 50,135.52 | 4,936 |
| 2024-02-26 | 50,200.00 | 50,900.00 | 50,100.00 | 50,400.00 | 49,937.36 | 4,144 |
| 2024-02-23 | 51,000.00 | 51,400.00 | 50,300.00 | 50,400.00 | 49,937.36 | 5,870 |
| 2024-02-22 | 52,000.00 | 52,000.00 | 50,800.00 | 50,800.00 | 50,333.69 | 6,398 |
| 2024-02-21 | 51,800.00 | 52,100.00 | 51,500.00 | 51,800.00 | 51,324.51 | 3,565 |
| 2024-02-20 | 52,700.00 | 52,900.00 | 51,600.00 | 51,800.00 | 51,324.51 | 5,324 |
| 2024-02-19 | 52,200.00 | 53,100.00 | 52,100.00 | 52,400.00 | 51,919.00 | 5,900 |
| 2024-02-16 | 52,400.00 | 52,400.00 | 51,500.00 | 52,200.00 | 51,720.84 | 4,957 |
| 2024-02-15 | 52,500.00 | 52,800.00 | 51,600.00 | 52,300.00 | 51,819.92 | 6,834 |
| 2024-02-14 | 52,300.00 | 53,500.00 | 51,800.00 | 52,700.00 | 52,216.25 | 10,492 |
| 2024-02-13 | 52,100.00 | 53,000.00 | 51,900.00 | 52,500.00 | 52,018.08 | 6,458 |
| 2024-02-08 | 51,100.00 | 52,200.00 | 51,100.00 | 52,200.00 | 51,720.84 | 5,197 |
| 2024-02-07 | 51,400.00 | 51,900.00 | 50,500.00 | 51,600.00 | 51,126.34 | 7,764 |
| 2024-02-06 | 52,200.00 | 52,900.00 | 51,000.00 | 51,200.00 | 50,730.02 | 11,159 |
| 2024-02-05 | 53,000.00 | 53,600.00 | 51,900.00 | 52,300.00 | 51,819.92 | 18,469 |
| 2024-02-02 | 52,900.00 | 58,100.00 | 51,400.00 | 53,000.00 | 52,513.49 | 115,625 |
| 2024-02-01 | 51,900.00 | 53,500.00 | 50,900.00 | 52,400.00 | 51,919.00 | 31,292 |
| 2024-01-31 | 50,400.00 | 51,200.00 | 50,400.00 | 50,900.00 | 50,432.77 | 4,084 |
| 2024-01-30 | 50,300.00 | 51,300.00 | 50,300.00 | 50,400.00 | 49,937.36 | 8,131 |
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.