Sempio Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	49,350.00	49,800.00	48,800.00	49,000.00	48,146.86	25,828
2022-11-10	48,750.00	48,850.00	47,750.00	48,800.00	47,950.34	15,985
2022-11-09	49,100.00	50,600.00	48,350.00	48,650.00	47,802.95	54,629
2022-11-08	48,700.00	49,500.00	48,650.00	49,100.00	48,245.12	16,321
2022-11-07	48,950.00	49,250.00	47,850.00	48,900.00	48,048.60	28,083
2022-11-04	47,850.00	49,800.00	47,250.00	48,600.00	47,753.82	40,636
2022-11-03	47,500.00	49,050.00	47,300.00	48,100.00	47,262.53	28,693
2022-11-02	49,600.00	50,000.00	48,500.00	48,750.00	47,901.21	37,287
2022-11-01	49,750.00	51,200.00	49,050.00	49,150.00	48,294.25	68,327
2022-10-31	49,200.00	56,600.00	49,200.00	49,850.00	48,982.06	387,968
2022-10-28	48,750.00	49,300.00	47,200.00	47,200.00	46,378.20	38,328
2022-10-27	48,350.00	49,400.00	48,150.00	48,450.00	47,606.44	41,030
2022-10-26	49,000.00	49,500.00	48,050.00	48,350.00	47,508.18	33,486
2022-10-25	50,500.00	51,100.00	49,150.00	49,150.00	48,294.25	41,400
2022-10-24	50,600.00	51,000.00	49,650.00	50,200.00	49,325.97	32,895
2022-10-21	52,400.00	53,200.00	50,000.00	50,000.00	49,129.45	49,847
2022-10-20	55,200.00	56,900.00	51,900.00	52,000.00	51,094.63	73,291
2022-10-19	55,500.00	57,900.00	54,500.00	55,900.00	54,926.72	113,893
2022-10-18	54,500.00	56,000.00	53,200.00	55,200.00	54,238.91	97,777
2022-10-17	51,100.00	58,700.00	51,100.00	54,500.00	53,551.10	410,159
2022-10-14	49,950.00	51,800.00	49,500.00	50,500.00	49,620.74	56,060
2022-10-13	51,700.00	52,800.00	48,800.00	49,500.00	48,638.15	63,741
2022-10-12	53,300.00	54,200.00	50,900.00	52,000.00	51,094.63	76,834
2022-10-11	58,900.00	60,000.00	53,100.00	54,500.00	53,551.10	177,143
2022-10-07	57,400.00	58,400.00	56,300.00	56,900.00	55,909.31	113,674
2022-10-06	60,100.00	63,300.00	56,900.00	59,200.00	58,169.27	709,857
2022-10-05	48,400.00	60,900.00	48,150.00	56,400.00	55,418.02	1,208,069
2022-10-04	47,650.00	50,200.00	45,550.00	48,350.00	47,508.18	93,954
2022-09-30	51,500.00	51,600.00	47,350.00	47,400.00	46,574.72	121,622
2022-09-29	50,700.00	57,900.00	49,650.00	49,950.00	49,080.32	639,476
2022-09-28	43,700.00	52,900.00	43,700.00	52,900.00	51,978.96	415,444
2022-09-27	41,900.00	42,400.00	39,900.00	40,750.00	40,040.50	43,710
2022-09-26	44,650.00	47,500.00	42,100.00	42,100.00	41,367.00	98,099
2022-09-23	47,200.00	48,200.00	44,950.00	44,950.00	44,167.37	45,675
2022-09-22	44,650.00	51,500.00	44,650.00	47,600.00	46,771.24	231,808
2022-09-21	45,200.00	46,300.00	44,400.00	44,650.00	43,872.60	11,413
2022-09-20	43,700.00	45,100.00	43,700.00	44,900.00	44,118.24	18,819
2022-09-19	44,700.00	46,050.00	43,500.00	43,500.00	42,742.62	18,479
2022-09-16	45,950.00	46,200.00	44,800.00	45,000.00	44,216.50	14,939
2022-09-15	46,950.00	46,950.00	46,050.00	46,100.00	45,297.35	12,346
2022-09-14	45,550.00	47,800.00	45,450.00	46,750.00	45,936.03	29,841
2022-09-13	46,100.00	47,200.00	46,100.00	46,850.00	46,034.29	13,010
2022-09-08	45,300.00	48,700.00	45,300.00	46,050.00	45,248.22	42,602
2022-09-07	46,500.00	47,050.00	45,300.00	45,300.00	44,511.28	20,612
2022-09-06	46,250.00	46,950.00	46,200.00	46,300.00	45,493.87	11,149
2022-09-05	46,450.00	47,750.00	46,450.00	46,500.00	45,690.39	19,790
2022-09-02	48,400.00	48,400.00	47,050.00	47,050.00	46,230.81	27,437
2022-09-01	50,600.00	50,700.00	48,050.00	48,400.00	47,557.31	42,905
2022-08-31	50,100.00	50,700.00	49,800.00	50,600.00	49,719.00	12,743
2022-08-30	50,700.00	51,300.00	49,700.00	50,400.00	49,522.48	27,248
2022-08-29	52,800.00	53,500.00	50,600.00	50,700.00	49,817.26	34,104
2022-08-26	53,000.00	53,700.00	52,300.00	52,500.00	51,585.92	26,096
2022-08-25	53,300.00	54,000.00	52,700.00	53,200.00	52,273.73	21,957
2022-08-24	56,300.00	56,400.00	53,200.00	53,200.00	52,273.73	54,317
2022-08-23	54,600.00	56,500.00	53,900.00	56,200.00	55,221.50	92,179
2022-08-22	54,000.00	55,700.00	53,200.00	54,100.00	53,158.06	99,116
2022-08-19	53,600.00	54,200.00	53,100.00	53,100.00	52,175.47	22,357
2022-08-18	53,100.00	54,200.00	52,600.00	53,000.00	52,077.22	26,173
2022-08-17	52,500.00	54,300.00	52,100.00	53,100.00	52,175.47	60,741
2022-08-16	52,800.00	53,100.00	51,600.00	52,800.00	51,880.70	16,929

← NewerPage 17 of 21 · 1,224 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.