Sempio Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	59,200.00	60,600.00	56,200.00	56,600.00	55,848.95	36,395
2023-05-03	55,500.00	59,300.00	55,500.00	58,700.00	57,921.08	43,896
2023-05-02	55,500.00	57,000.00	54,600.00	55,700.00	54,960.89	18,789
2023-04-28	53,600.00	58,900.00	53,000.00	55,600.00	54,862.22	85,964
2023-04-27	57,700.00	60,000.00	53,800.00	54,000.00	53,283.45	58,364
2023-04-26	56,500.00	62,100.00	55,600.00	59,400.00	58,611.79	136,734
2023-04-25	58,800.00	60,400.00	56,000.00	57,600.00	56,835.68	55,902
2023-04-24	59,700.00	65,600.00	58,100.00	59,400.00	58,611.79	157,647
2023-04-21	54,300.00	70,000.00	53,400.00	57,500.00	56,737.01	350,680
2023-04-20	51,700.00	55,700.00	50,100.00	54,600.00	53,875.49	60,757
2023-04-19	50,900.00	52,100.00	50,800.00	51,700.00	51,013.97	4,912
2023-04-18	51,600.00	51,600.00	50,200.00	50,900.00	50,224.58	3,257
2023-04-17	51,700.00	52,900.00	51,400.00	51,600.00	50,915.30	6,979
2023-04-14	52,800.00	53,300.00	49,600.00	52,200.00	51,507.33	10,083
2023-04-13	53,400.00	53,400.00	52,000.00	52,800.00	52,099.37	6,709
2023-04-12	52,900.00	53,400.00	52,000.00	52,800.00	52,099.37	12,517
2023-04-11	51,000.00	52,800.00	50,600.00	52,600.00	51,902.03	7,090
2023-04-10	51,500.00	51,800.00	51,000.00	51,000.00	50,323.26	8,991
2023-04-07	51,600.00	52,300.00	50,900.00	51,500.00	50,816.62	9,374
2023-04-06	52,100.00	53,300.00	51,700.00	52,100.00	51,408.66	12,493
2023-04-05	52,700.00	52,700.00	52,100.00	52,100.00	51,408.66	8,934
2023-04-04	51,500.00	53,000.00	51,500.00	52,700.00	52,000.70	16,938
2023-04-03	51,900.00	52,200.00	51,000.00	52,000.00	51,309.99	8,777
2023-03-31	50,900.00	52,000.00	50,900.00	51,500.00	50,816.62	13,705
2023-03-30	50,900.00	51,400.00	50,800.00	50,900.00	50,224.58	11,239
2023-03-29	50,500.00	51,100.00	50,300.00	50,900.00	50,224.58	5,909
2023-03-28	50,500.00	51,100.00	50,400.00	51,000.00	50,323.26	6,587
2023-03-27	51,200.00	51,300.00	50,100.00	51,000.00	50,323.26	10,676
2023-03-24	50,000.00	51,100.00	49,650.00	50,600.00	49,928.57	9,304
2023-03-23	50,000.00	50,800.00	49,500.00	50,000.00	49,336.53	7,563
2023-03-22	50,800.00	51,000.00	49,800.00	50,200.00	49,533.87	6,701
2023-03-21	49,950.00	51,200.00	49,850.00	50,600.00	49,928.57	10,433
2023-03-20	48,650.00	50,300.00	48,650.00	50,200.00	49,533.87	9,743
2023-03-17	48,800.00	49,500.00	48,600.00	49,150.00	48,497.81	5,395
2023-03-16	48,600.00	49,100.00	48,150.00	48,800.00	48,152.45	6,324
2023-03-15	47,250.00	49,200.00	47,200.00	48,600.00	47,955.10	10,071
2023-03-14	46,800.00	48,850.00	46,700.00	47,200.00	46,573.68	12,308
2023-03-13	47,350.00	47,800.00	46,500.00	47,150.00	46,524.35	11,650
2023-03-10	48,500.00	48,500.00	47,500.00	47,700.00	47,067.05	11,075
2023-03-09	48,600.00	49,000.00	48,400.00	48,650.00	48,004.44	9,971
2023-03-08	49,350.00	49,600.00	48,550.00	48,600.00	47,955.10	7,929
2023-03-07	49,700.00	49,950.00	49,200.00	49,350.00	48,695.15	7,166
2023-03-06	49,600.00	50,000.00	49,250.00	49,500.00	48,843.16	5,876
2023-03-03	50,000.00	50,300.00	49,550.00	49,600.00	48,941.84	5,920
2023-03-02	49,550.00	50,100.00	49,550.00	49,850.00	49,188.52	4,992
2023-02-28	49,750.00	50,000.00	49,250.00	49,600.00	48,941.84	3,654
2023-02-27	49,700.00	49,900.00	49,050.00	49,550.00	48,892.50	5,789
2023-02-24	50,600.00	50,800.00	49,600.00	49,700.00	49,040.51	9,479
2023-02-23	51,200.00	51,700.00	50,500.00	50,600.00	49,928.57	10,459
2023-02-22	50,400.00	53,000.00	50,400.00	51,100.00	50,421.93	50,021
2023-02-21	51,100.00	51,100.00	50,400.00	50,500.00	49,829.89	6,997
2023-02-20	50,900.00	51,400.00	50,500.00	51,200.00	50,520.60	9,810
2023-02-17	50,500.00	53,100.00	50,100.00	50,900.00	50,224.58	50,374
2023-02-16	49,150.00	49,800.00	48,900.00	49,600.00	48,941.84	9,660
2023-02-15	50,800.00	50,800.00	48,900.00	48,900.00	48,251.12	13,355
2023-02-14	50,100.00	51,000.00	49,950.00	50,500.00	49,829.89	6,344
2023-02-13	51,500.00	51,900.00	50,200.00	50,500.00	49,829.89	10,692
2023-02-10	52,200.00	53,000.00	51,500.00	51,900.00	51,211.32	10,726
2023-02-09	53,000.00	53,300.00	52,200.00	52,900.00	52,198.05	17,283
2023-02-08	52,300.00	53,600.00	52,300.00	53,300.00	52,592.74	15,392

← NewerPage 15 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.