Sempio Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46,950.00	48,000.00	46,950.00	47,500.00	46,869.70	4,436
2023-10-31	47,550.00	48,300.00	46,400.00	46,950.00	46,327.00	4,471
2023-10-30	47,150.00	47,950.00	46,950.00	47,550.00	46,919.04	4,480
2023-10-27	46,850.00	48,200.00	46,550.00	47,200.00	46,573.68	8,518
2023-10-26	47,800.00	48,150.00	46,600.00	46,900.00	46,277.66	7,973
2023-10-25	47,150.00	48,950.00	47,150.00	48,200.00	47,560.41	8,263
2023-10-24	46,250.00	47,300.00	45,400.00	47,150.00	46,524.35	7,964
2023-10-23	45,500.00	47,200.00	45,500.00	46,500.00	45,882.97	9,063
2023-10-20	47,150.00	47,700.00	46,000.00	46,100.00	45,488.28	14,512
2023-10-19	49,450.00	49,500.00	47,500.00	47,750.00	47,116.38	11,740
2023-10-18	50,800.00	51,100.00	49,350.00	49,450.00	48,793.83	7,389
2023-10-17	49,900.00	50,800.00	49,600.00	50,700.00	50,027.24	7,646
2023-10-16	49,650.00	51,400.00	49,150.00	49,650.00	48,991.17	12,970
2023-10-13	49,650.00	51,500.00	49,600.00	49,600.00	48,941.84	16,930
2023-10-12	49,000.00	49,900.00	48,950.00	49,650.00	48,991.17	6,314
2023-10-11	48,450.00	49,750.00	48,450.00	48,950.00	48,300.46	4,538
2023-10-10	48,300.00	49,650.00	48,300.00	48,600.00	47,955.10	8,537
2023-10-06	47,150.00	49,100.00	47,150.00	48,550.00	47,905.77	10,939
2023-10-05	49,150.00	49,700.00	48,000.00	48,000.00	47,363.07	16,733
2023-10-04	49,800.00	50,300.00	49,100.00	49,100.00	48,448.47	11,801
2023-09-27	49,000.00	49,800.00	48,900.00	49,800.00	49,139.18	8,838
2023-09-26	49,900.00	51,000.00	49,300.00	49,400.00	48,744.49	16,818
2023-09-25	49,750.00	51,100.00	49,750.00	50,000.00	49,336.53	12,842
2023-09-22	49,800.00	51,300.00	49,800.00	50,100.00	49,435.20	15,974
2023-09-21	51,600.00	52,000.00	50,500.00	50,600.00	49,928.57	14,269
2023-09-20	52,000.00	52,500.00	51,600.00	51,700.00	51,013.97	6,666
2023-09-19	52,500.00	52,900.00	52,000.00	52,000.00	51,309.99	10,324
2023-09-18	53,300.00	53,600.00	52,200.00	52,300.00	51,606.01	12,716
2023-09-15	52,500.00	53,600.00	52,500.00	52,900.00	52,198.05	10,570
2023-09-14	53,600.00	53,700.00	52,600.00	52,900.00	52,198.05	19,959
2023-09-13	52,900.00	55,200.00	52,800.00	53,600.00	52,888.76	45,437
2023-09-12	52,700.00	55,600.00	52,500.00	52,900.00	52,198.05	74,635
2023-09-11	52,700.00	53,000.00	52,100.00	52,500.00	51,803.35	29,076
2023-09-08	51,700.00	60,600.00	51,700.00	53,800.00	53,086.10	310,130
2023-09-07	52,700.00	53,800.00	51,400.00	51,500.00	50,816.62	22,496
2023-09-06	52,200.00	52,900.00	51,800.00	52,500.00	51,803.35	13,224
2023-09-05	52,200.00	53,300.00	51,700.00	52,200.00	51,507.33	19,116
2023-09-04	52,500.00	53,700.00	52,200.00	52,600.00	51,902.03	16,465
2023-09-01	54,800.00	56,000.00	52,700.00	52,700.00	52,000.70	34,323
2023-08-31	56,000.00	56,700.00	55,000.00	55,000.00	54,270.18	27,768
2023-08-30	57,800.00	58,000.00	56,100.00	56,200.00	55,454.26	51,174
2023-08-29	59,200.00	60,000.00	57,600.00	58,200.00	57,427.72	67,516
2023-08-28	60,000.00	64,400.00	58,300.00	59,300.00	58,513.12	491,684
2023-08-25	56,100.00	69,000.00	54,500.00	63,200.00	62,361.37	1,421,716
2023-08-24	56,400.00	57,600.00	51,600.00	54,200.00	53,480.80	101,907
2023-08-23	58,200.00	62,300.00	54,200.00	56,400.00	55,651.60	417,219
2023-08-22	54,000.00	69,000.00	52,800.00	59,800.00	59,006.49	1,169,119
2023-08-21	52,400.00	54,300.00	52,400.00	53,100.00	52,395.39	22,816
2023-08-18	50,800.00	52,600.00	50,800.00	51,900.00	51,211.32	8,675
2023-08-17	51,200.00	52,300.00	49,800.00	51,400.00	50,717.95	20,703
2023-08-16	52,500.00	52,500.00	51,200.00	51,200.00	50,520.60	10,512
2023-08-14	53,000.00	53,700.00	52,600.00	52,900.00	52,198.05	8,109
2023-08-11	52,600.00	53,800.00	52,500.00	53,500.00	52,790.08	11,681
2023-08-10	51,800.00	53,500.00	51,400.00	52,500.00	51,803.35	13,515
2023-08-09	51,200.00	52,300.00	50,900.00	51,800.00	51,112.64	8,574
2023-08-08	54,700.00	54,900.00	51,500.00	51,500.00	50,816.62	24,444
2023-08-07	51,700.00	54,000.00	51,500.00	54,000.00	53,283.45	34,438
2023-08-04	50,700.00	52,100.00	50,500.00	51,400.00	50,717.95	5,752
2023-08-03	50,900.00	51,400.00	50,100.00	50,700.00	50,027.24	10,097
2023-08-02	51,800.00	52,700.00	51,000.00	51,500.00	50,816.62	10,017

← NewerPage 13 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.