Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 49,950.00 | 50,500.00 | 49,700.00 | 50,200.00 | 49,739.20 | 6,532 |
| 2024-01-26 | 49,100.00 | 50,000.00 | 49,100.00 | 49,950.00 | 49,491.49 | 2,641 |
| 2024-01-25 | 50,500.00 | 50,700.00 | 49,200.00 | 49,400.00 | 48,946.54 | 10,079 |
| 2024-01-24 | 50,600.00 | 51,400.00 | 50,400.00 | 50,500.00 | 50,036.44 | 8,259 |
| 2024-01-23 | 50,100.00 | 51,800.00 | 50,100.00 | 51,100.00 | 50,630.93 | 10,730 |
| 2024-01-22 | 51,900.00 | 51,900.00 | 50,000.00 | 50,500.00 | 50,036.44 | 7,254 |
| 2024-01-19 | 49,800.00 | 52,800.00 | 49,500.00 | 50,800.00 | 50,333.69 | 17,664 |
| 2024-01-18 | 51,500.00 | 52,200.00 | 50,000.00 | 50,000.00 | 49,541.03 | 15,145 |
| 2024-01-17 | 51,300.00 | 53,200.00 | 50,200.00 | 50,800.00 | 50,333.69 | 27,127 |
| 2024-01-16 | 51,800.00 | 53,000.00 | 51,000.00 | 51,200.00 | 50,730.02 | 15,028 |
| 2024-01-15 | 51,600.00 | 52,900.00 | 50,800.00 | 52,000.00 | 51,522.67 | 25,907 |
| 2024-01-12 | 50,300.00 | 55,300.00 | 50,300.00 | 51,000.00 | 50,531.85 | 139,894 |
| 2024-01-11 | 50,200.00 | 50,700.00 | 49,750.00 | 50,300.00 | 49,838.28 | 5,887 |
| 2024-01-10 | 49,900.00 | 49,900.00 | 49,600.00 | 49,850.00 | 49,392.41 | 2,373 |
| 2024-01-09 | 49,300.00 | 49,700.00 | 49,300.00 | 49,700.00 | 49,243.78 | 4,164 |
| 2024-01-08 | 49,900.00 | 49,900.00 | 49,400.00 | 49,400.00 | 48,946.54 | 3,729 |
| 2024-01-05 | 49,150.00 | 49,850.00 | 49,150.00 | 49,400.00 | 48,946.54 | 3,918 |
| 2024-01-04 | 49,000.00 | 50,400.00 | 49,000.00 | 49,650.00 | 49,194.24 | 7,139 |
| 2024-01-03 | 49,700.00 | 49,900.00 | 49,300.00 | 49,500.00 | 49,045.62 | 2,378 |
| 2024-01-02 | 49,550.00 | 49,750.00 | 49,050.00 | 49,700.00 | 49,243.78 | 4,823 |
| 2023-12-28 | 48,800.00 | 49,500.00 | 48,750.00 | 49,500.00 | 49,045.62 | 3,564 |
| 2023-12-27 | 49,250.00 | 49,250.00 | 48,500.00 | 49,000.00 | 48,550.21 | 2,763 |
| 2023-12-26 | 48,650.00 | 49,500.00 | 48,400.00 | 48,450.00 | 47,807.10 | 3,284 |
| 2023-12-22 | 48,600.00 | 49,450.00 | 48,550.00 | 48,650.00 | 48,004.44 | 3,476 |
| 2023-12-21 | 49,500.00 | 49,500.00 | 48,500.00 | 48,800.00 | 48,152.45 | 4,964 |
| 2023-12-20 | 48,750.00 | 49,500.00 | 48,750.00 | 49,300.00 | 48,645.82 | 4,895 |
| 2023-12-19 | 48,600.00 | 49,050.00 | 48,600.00 | 48,850.00 | 48,201.79 | 2,422 |
| 2023-12-18 | 48,450.00 | 49,150.00 | 48,250.00 | 49,000.00 | 48,349.80 | 4,535 |
| 2023-12-15 | 48,400.00 | 48,700.00 | 48,350.00 | 48,450.00 | 47,807.10 | 2,808 |
| 2023-12-14 | 48,800.00 | 48,950.00 | 48,300.00 | 48,400.00 | 47,757.76 | 4,001 |
| 2023-12-13 | 49,100.00 | 49,100.00 | 48,500.00 | 48,750.00 | 48,103.11 | 2,380 |
| 2023-12-12 | 48,600.00 | 49,300.00 | 48,600.00 | 48,750.00 | 48,103.11 | 2,355 |
| 2023-12-11 | 48,500.00 | 49,100.00 | 48,500.00 | 48,850.00 | 48,201.79 | 2,689 |
| 2023-12-08 | 48,500.00 | 48,950.00 | 48,150.00 | 48,800.00 | 48,152.45 | 5,084 |
| 2023-12-07 | 49,050.00 | 49,250.00 | 48,100.00 | 48,350.00 | 47,708.42 | 4,456 |
| 2023-12-06 | 48,950.00 | 49,300.00 | 48,250.00 | 49,050.00 | 48,399.13 | 3,872 |
| 2023-12-05 | 48,400.00 | 49,200.00 | 48,150.00 | 48,550.00 | 47,905.77 | 4,700 |
| 2023-12-04 | 48,050.00 | 49,000.00 | 47,750.00 | 48,350.00 | 47,708.42 | 6,053 |
| 2023-12-01 | 47,700.00 | 48,150.00 | 47,500.00 | 47,950.00 | 47,313.73 | 1,620 |
| 2023-11-30 | 47,500.00 | 47,850.00 | 47,400.00 | 47,700.00 | 47,067.05 | 1,865 |
| 2023-11-29 | 47,700.00 | 47,800.00 | 47,350.00 | 47,600.00 | 46,968.37 | 2,608 |
| 2023-11-28 | 48,200.00 | 48,400.00 | 47,650.00 | 47,700.00 | 47,067.05 | 3,624 |
| 2023-11-27 | 48,050.00 | 48,600.00 | 48,050.00 | 48,200.00 | 47,560.41 | 2,139 |
| 2023-11-24 | 48,300.00 | 48,750.00 | 48,150.00 | 48,350.00 | 47,708.42 | 1,762 |
| 2023-11-23 | 48,450.00 | 48,900.00 | 48,350.00 | 48,500.00 | 47,856.43 | 2,045 |
| 2023-11-22 | 48,350.00 | 48,950.00 | 48,000.00 | 48,450.00 | 47,807.10 | 1,943 |
| 2023-11-21 | 48,200.00 | 48,850.00 | 47,750.00 | 48,400.00 | 47,757.76 | 2,687 |
| 2023-11-20 | 47,300.00 | 48,150.00 | 47,300.00 | 48,100.00 | 47,461.74 | 2,360 |
| 2023-11-17 | 48,100.00 | 48,300.00 | 47,200.00 | 47,300.00 | 46,672.35 | 4,368 |
| 2023-11-16 | 48,150.00 | 48,600.00 | 48,000.00 | 48,150.00 | 47,511.08 | 1,707 |
| 2023-11-15 | 48,450.00 | 48,600.00 | 47,950.00 | 48,100.00 | 47,461.74 | 3,819 |
| 2023-11-14 | 47,200.00 | 48,300.00 | 46,950.00 | 47,750.00 | 47,116.38 | 3,973 |
| 2023-11-13 | 47,500.00 | 47,600.00 | 46,850.00 | 46,950.00 | 46,327.00 | 3,335 |
| 2023-11-10 | 48,500.00 | 48,500.00 | 47,050.00 | 47,300.00 | 46,672.35 | 4,712 |
| 2023-11-09 | 48,600.00 | 48,900.00 | 47,850.00 | 48,000.00 | 47,363.07 | 3,023 |
| 2023-11-08 | 48,550.00 | 48,850.00 | 48,350.00 | 48,600.00 | 47,955.10 | 2,498 |
| 2023-11-07 | 49,000.00 | 49,300.00 | 48,150.00 | 48,550.00 | 47,905.77 | 4,636 |
| 2023-11-06 | 48,950.00 | 49,700.00 | 48,500.00 | 48,900.00 | 48,251.12 | 5,644 |
| 2023-11-03 | 48,700.00 | 49,200.00 | 47,950.00 | 48,750.00 | 48,103.11 | 4,236 |
| 2023-11-02 | 47,500.00 | 48,900.00 | 47,500.00 | 48,550.00 | 47,905.77 | 7,790 |
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.