Sempio Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	51,200.00	52,000.00	51,200.00	51,800.00	51,112.64	6,091
2023-07-31	51,100.00	51,800.00	50,800.00	51,500.00	50,816.62	9,407
2023-07-28	49,550.00	51,600.00	49,550.00	51,400.00	50,717.95	12,306
2023-07-27	48,600.00	50,800.00	48,600.00	50,000.00	49,336.53	15,942
2023-07-26	50,600.00	51,100.00	48,000.00	48,650.00	48,004.44	42,635
2023-07-25	51,500.00	52,500.00	50,700.00	50,800.00	50,125.91	19,668
2023-07-24	53,500.00	53,700.00	51,000.00	51,300.00	50,619.28	24,235
2023-07-21	54,100.00	55,000.00	53,000.00	53,400.00	52,691.41	14,585
2023-07-20	53,600.00	54,000.00	53,000.00	53,400.00	52,691.41	17,416
2023-07-19	54,500.00	54,600.00	53,000.00	53,100.00	52,395.39	18,325
2023-07-18	56,100.00	58,000.00	53,500.00	53,600.00	52,888.76	54,598
2023-07-17	57,100.00	57,100.00	54,800.00	55,000.00	54,270.18	24,486
2023-07-14	56,300.00	59,000.00	55,500.00	56,600.00	55,848.95	32,357
2023-07-13	55,900.00	57,100.00	55,500.00	55,700.00	54,960.89	17,401
2023-07-12	56,600.00	57,300.00	55,300.00	55,500.00	54,763.55	18,597
2023-07-11	56,500.00	57,000.00	55,600.00	56,700.00	55,947.62	15,339
2023-07-10	56,600.00	57,400.00	55,900.00	56,500.00	55,750.28	16,023
2023-07-07	56,900.00	58,800.00	56,200.00	56,600.00	55,848.95	24,595
2023-07-06	58,200.00	59,200.00	56,400.00	56,900.00	56,144.97	26,540
2023-07-05	60,900.00	60,900.00	57,900.00	58,900.00	58,118.43	45,395
2023-07-04	61,800.00	63,200.00	59,700.00	61,000.00	60,190.56	66,963
2023-07-03	61,900.00	64,000.00	61,500.00	61,700.00	60,881.27	41,227
2023-06-30	62,100.00	62,900.00	61,200.00	61,700.00	60,881.27	42,367
2023-06-29	65,800.00	66,400.00	60,300.00	62,100.00	61,275.97	105,472
2023-06-28	67,600.00	69,100.00	65,300.00	66,100.00	65,222.89	57,131
2023-06-27	67,700.00	69,600.00	66,200.00	68,000.00	67,097.68	65,613
2023-06-26	70,600.00	71,000.00	67,700.00	68,300.00	67,393.70	71,428
2023-06-23	71,500.00	74,300.00	69,000.00	69,900.00	68,972.47	148,484
2023-06-22	74,900.00	80,400.00	71,000.00	72,500.00	71,537.96	298,040
2023-06-21	72,100.00	75,200.00	72,100.00	75,200.00	74,202.14	79,250
2023-06-20	73,700.00	73,700.00	70,300.00	72,500.00	71,537.96	73,784
2023-06-19	77,800.00	77,800.00	72,800.00	73,000.00	72,031.33	98,593
2023-06-16	75,100.00	92,100.00	73,200.00	79,000.00	77,951.71	2,107,443
2023-06-15	68,500.00	85,700.00	65,100.00	73,200.00	72,228.68	1,746,609
2023-06-14	55,900.00	72,200.00	54,800.00	72,200.00	71,241.95	1,181,452
2023-06-13	58,000.00	58,600.00	55,000.00	55,600.00	54,862.22	65,238
2023-06-12	54,100.00	55,900.00	54,100.00	55,700.00	54,960.89	48,058
2023-06-09	53,100.00	55,700.00	52,900.00	53,800.00	53,086.10	39,533
2023-06-08	54,600.00	55,500.00	52,600.00	53,400.00	52,691.41	22,349
2023-06-07	52,800.00	56,700.00	52,500.00	53,400.00	52,691.41	76,980
2023-06-05	51,400.00	52,500.00	50,700.00	52,300.00	51,606.01	8,873
2023-06-02	51,600.00	52,000.00	51,000.00	51,300.00	50,619.28	6,442
2023-06-01	50,900.00	52,300.00	50,900.00	51,300.00	50,619.28	7,331
2023-05-31	51,100.00	52,200.00	51,100.00	51,400.00	50,717.95	10,082
2023-05-30	52,800.00	52,800.00	51,000.00	51,100.00	50,421.93	16,588
2023-05-26	53,400.00	53,600.00	52,000.00	52,400.00	51,704.68	20,485
2023-05-25	54,500.00	55,200.00	53,500.00	53,600.00	52,888.76	33,733
2023-05-24	52,900.00	58,800.00	52,500.00	54,300.00	53,579.47	249,483
2023-05-23	52,400.00	52,900.00	51,600.00	51,900.00	51,211.32	10,889
2023-05-22	52,100.00	53,800.00	51,500.00	52,400.00	51,704.68	18,103
2023-05-19	51,900.00	52,500.00	51,300.00	52,000.00	51,309.99	7,080
2023-05-18	51,300.00	52,000.00	50,300.00	52,000.00	51,309.99	10,924
2023-05-17	53,100.00	53,100.00	51,400.00	52,000.00	51,309.99	15,638
2023-05-16	52,700.00	53,500.00	51,800.00	53,100.00	52,395.39	19,637
2023-05-15	52,500.00	53,200.00	52,200.00	52,700.00	52,000.70	9,173
2023-05-12	54,000.00	54,000.00	52,300.00	52,700.00	52,000.70	12,504
2023-05-11	54,900.00	56,600.00	53,400.00	53,600.00	52,888.76	22,466
2023-05-10	57,300.00	58,400.00	54,600.00	54,600.00	53,875.49	33,328
2023-05-09	61,700.00	62,000.00	56,200.00	56,400.00	55,651.60	54,642
2023-05-08	57,800.00	62,400.00	56,800.00	60,500.00	59,697.20	94,089

← NewerPage 14 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.