Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 52,700.00 | 53,300.00 | 51,900.00 | 52,100.00 | 51,408.66 | 23,961 |
| 2023-02-06 | 50,400.00 | 53,900.00 | 50,400.00 | 53,300.00 | 52,592.74 | 88,506 |
| 2023-02-03 | 49,950.00 | 50,400.00 | 49,500.00 | 50,400.00 | 49,731.22 | 10,151 |
| 2023-02-02 | 49,600.00 | 50,100.00 | 49,400.00 | 49,800.00 | 49,139.18 | 9,950 |
| 2023-02-01 | 49,600.00 | 50,100.00 | 49,350.00 | 49,550.00 | 48,892.50 | 8,111 |
| 2023-01-31 | 50,200.00 | 50,400.00 | 49,700.00 | 49,850.00 | 49,188.52 | 5,093 |
| 2023-01-30 | 50,000.00 | 51,000.00 | 49,750.00 | 50,200.00 | 49,533.87 | 13,204 |
| 2023-01-27 | 50,700.00 | 50,900.00 | 49,800.00 | 50,000.00 | 49,336.53 | 9,940 |
| 2023-01-26 | 49,800.00 | 50,900.00 | 49,500.00 | 50,600.00 | 49,928.57 | 17,791 |
| 2023-01-25 | 49,800.00 | 50,000.00 | 49,550.00 | 49,750.00 | 49,089.84 | 8,990 |
| 2023-01-20 | 49,850.00 | 50,200.00 | 49,400.00 | 49,750.00 | 49,089.84 | 6,685 |
| 2023-01-19 | 48,600.00 | 49,900.00 | 48,600.00 | 49,800.00 | 49,139.18 | 13,707 |
| 2023-01-18 | 48,450.00 | 49,150.00 | 48,450.00 | 48,900.00 | 48,251.12 | 7,003 |
| 2023-01-17 | 49,150.00 | 49,350.00 | 48,750.00 | 48,950.00 | 48,300.46 | 5,950 |
| 2023-01-16 | 49,000.00 | 49,350.00 | 48,600.00 | 49,150.00 | 48,497.81 | 8,188 |
| 2023-01-13 | 49,050.00 | 49,650.00 | 48,750.00 | 49,000.00 | 48,349.80 | 8,676 |
| 2023-01-12 | 49,150.00 | 49,550.00 | 48,950.00 | 49,050.00 | 48,399.13 | 6,525 |
| 2023-01-11 | 48,550.00 | 49,250.00 | 48,450.00 | 49,000.00 | 48,349.80 | 11,578 |
| 2023-01-10 | 48,150.00 | 48,650.00 | 47,900.00 | 48,400.00 | 47,757.76 | 6,791 |
| 2023-01-09 | 48,200.00 | 48,950.00 | 47,850.00 | 48,350.00 | 47,708.42 | 13,532 |
| 2023-01-06 | 46,250.00 | 47,950.00 | 46,250.00 | 47,600.00 | 46,968.37 | 8,920 |
| 2023-01-05 | 46,800.00 | 47,400.00 | 46,800.00 | 47,100.00 | 46,475.01 | 4,351 |
| 2023-01-04 | 46,000.00 | 47,200.00 | 46,000.00 | 46,750.00 | 46,129.65 | 8,366 |
| 2023-01-03 | 46,700.00 | 47,500.00 | 45,700.00 | 46,600.00 | 45,981.64 | 20,175 |
| 2023-01-02 | 48,650.00 | 48,650.00 | 47,150.00 | 47,400.00 | 46,771.03 | 15,969 |
| 2022-12-29 | 48,650.00 | 48,900.00 | 47,100.00 | 47,400.00 | 46,771.03 | 13,710 |
| 2022-12-28 | 47,700.00 | 48,900.00 | 47,400.00 | 48,900.00 | 48,251.12 | 10,907 |
| 2022-12-27 | 47,800.00 | 48,300.00 | 47,250.00 | 47,650.00 | 46,820.36 | 17,128 |
| 2022-12-26 | 47,050.00 | 48,000.00 | 46,950.00 | 47,500.00 | 46,672.98 | 16,809 |
| 2022-12-23 | 48,100.00 | 48,700.00 | 47,700.00 | 47,700.00 | 46,869.49 | 11,050 |
| 2022-12-22 | 48,450.00 | 48,950.00 | 48,450.00 | 48,750.00 | 47,901.21 | 8,657 |
| 2022-12-21 | 48,500.00 | 48,900.00 | 47,450.00 | 48,600.00 | 47,753.82 | 16,618 |
| 2022-12-20 | 48,450.00 | 49,500.00 | 47,500.00 | 47,500.00 | 46,672.98 | 17,669 |
| 2022-12-19 | 48,400.00 | 48,900.00 | 48,250.00 | 48,550.00 | 47,704.69 | 6,732 |
| 2022-12-16 | 48,500.00 | 48,600.00 | 48,000.00 | 48,400.00 | 47,557.31 | 14,085 |
| 2022-12-15 | 48,900.00 | 49,600.00 | 48,600.00 | 48,650.00 | 47,802.95 | 24,340 |
| 2022-12-14 | 48,750.00 | 49,200.00 | 48,700.00 | 48,700.00 | 47,852.08 | 12,495 |
| 2022-12-13 | 48,400.00 | 49,000.00 | 48,200.00 | 48,650.00 | 47,802.95 | 16,963 |
| 2022-12-12 | 48,250.00 | 48,700.00 | 47,950.00 | 48,400.00 | 47,557.31 | 13,134 |
| 2022-12-09 | 47,950.00 | 48,250.00 | 47,600.00 | 47,950.00 | 47,115.14 | 12,848 |
| 2022-12-08 | 47,600.00 | 48,650.00 | 47,600.00 | 47,850.00 | 47,016.88 | 19,789 |
| 2022-12-07 | 47,050.00 | 51,000.00 | 47,050.00 | 47,600.00 | 46,771.24 | 116,508 |
| 2022-12-06 | 47,600.00 | 47,750.00 | 47,050.00 | 47,250.00 | 46,427.33 | 7,117 |
| 2022-12-05 | 47,950.00 | 47,950.00 | 47,400.00 | 47,450.00 | 46,623.85 | 7,440 |
| 2022-12-02 | 47,850.00 | 47,850.00 | 47,500.00 | 47,550.00 | 46,722.11 | 7,605 |
| 2022-12-01 | 47,500.00 | 47,950.00 | 47,450.00 | 47,550.00 | 46,722.11 | 12,082 |
| 2022-11-30 | 46,900.00 | 47,750.00 | 46,750.00 | 47,350.00 | 46,525.59 | 13,735 |
| 2022-11-29 | 46,800.00 | 47,350.00 | 46,250.00 | 47,050.00 | 46,230.81 | 8,031 |
| 2022-11-28 | 48,050.00 | 48,050.00 | 46,550.00 | 46,750.00 | 45,936.03 | 15,167 |
| 2022-11-25 | 47,850.00 | 48,000.00 | 47,500.00 | 47,750.00 | 46,918.62 | 8,264 |
| 2022-11-24 | 47,500.00 | 47,750.00 | 47,350.00 | 47,600.00 | 46,771.24 | 10,178 |
| 2022-11-23 | 47,500.00 | 47,900.00 | 47,250.00 | 47,450.00 | 46,623.85 | 10,823 |
| 2022-11-22 | 47,050.00 | 47,650.00 | 47,000.00 | 47,400.00 | 46,574.72 | 11,085 |
| 2022-11-21 | 48,600.00 | 48,600.00 | 46,950.00 | 47,250.00 | 46,427.33 | 25,914 |
| 2022-11-18 | 49,500.00 | 49,800.00 | 48,600.00 | 48,600.00 | 47,753.82 | 18,120 |
| 2022-11-17 | 50,700.00 | 50,700.00 | 49,050.00 | 49,500.00 | 48,638.15 | 24,561 |
| 2022-11-16 | 49,600.00 | 52,300.00 | 49,400.00 | 50,000.00 | 49,129.45 | 116,901 |
| 2022-11-15 | 49,300.00 | 49,650.00 | 48,400.00 | 49,300.00 | 48,441.64 | 23,680 |
| 2022-11-14 | 49,000.00 | 49,400.00 | 48,850.00 | 49,100.00 | 48,245.12 | 15,673 |
| 2022-11-11 | 49,350.00 | 49,800.00 | 48,800.00 | 49,000.00 | 48,146.86 | 25,828 |
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.