Sempio Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	52,100.00	53,500.00	52,100.00	52,600.00	51,684.18	18,897
2022-08-11	52,100.00	52,900.00	51,500.00	52,300.00	51,389.40	24,085
2022-08-10	53,300.00	53,300.00	51,800.00	51,800.00	50,898.11	27,405
2022-08-09	52,400.00	54,500.00	52,300.00	53,300.00	52,371.99	35,880
2022-08-08	53,400.00	53,400.00	52,000.00	52,300.00	51,389.40	19,187
2022-08-05	53,500.00	54,200.00	52,900.00	53,000.00	52,077.22	28,275
2022-08-04	54,100.00	54,600.00	53,100.00	53,100.00	52,175.47	49,147
2022-08-03	54,700.00	58,700.00	54,100.00	55,000.00	54,042.39	157,167
2022-08-02	54,200.00	59,000.00	52,700.00	54,100.00	53,158.06	291,390
2022-08-01	52,600.00	54,100.00	52,200.00	53,700.00	52,765.03	29,370
2022-07-29	52,300.00	52,700.00	51,500.00	52,700.00	51,782.44	21,578
2022-07-28	52,400.00	52,800.00	51,500.00	51,500.00	50,603.33	16,892
2022-07-27	51,400.00	52,500.00	51,300.00	51,800.00	50,898.11	13,399
2022-07-26	50,900.00	52,300.00	50,800.00	51,600.00	50,701.59	20,348
2022-07-25	52,000.00	52,200.00	50,600.00	51,400.00	50,505.07	13,585
2022-07-22	52,600.00	52,800.00	51,100.00	51,300.00	50,406.81	22,822
2022-07-21	52,600.00	53,300.00	51,900.00	52,500.00	51,585.92	20,239
2022-07-20	52,100.00	53,000.00	51,600.00	52,600.00	51,684.18	32,609
2022-07-19	51,300.00	51,800.00	50,500.00	51,500.00	50,603.33	21,124
2022-07-18	50,800.00	51,900.00	50,800.00	51,500.00	50,603.33	22,604
2022-07-15	52,200.00	52,700.00	49,700.00	50,800.00	49,915.52	39,604
2022-07-14	52,600.00	53,500.00	51,400.00	52,200.00	51,291.14	37,689
2022-07-13	53,000.00	54,300.00	52,400.00	53,600.00	52,666.77	42,557
2022-07-12	55,500.00	57,400.00	53,000.00	53,500.00	52,568.51	71,983
2022-07-11	57,500.00	57,900.00	54,200.00	56,100.00	55,123.24	53,301
2022-07-08	56,300.00	58,500.00	55,700.00	57,500.00	56,498.87	70,434
2022-07-07	57,300.00	58,300.00	55,400.00	56,100.00	55,123.24	63,889
2022-07-06	56,900.00	56,900.00	54,600.00	56,100.00	55,123.24	59,882
2022-07-05	56,200.00	57,900.00	56,200.00	57,400.00	56,400.61	58,536
2022-07-04	57,200.00	59,000.00	54,200.00	56,900.00	55,909.31	80,387
2022-07-01	64,500.00	64,500.00	57,500.00	58,200.00	57,186.68	158,507
2022-06-30	64,500.00	66,400.00	63,500.00	66,100.00	64,949.13	203,695
2022-06-29	68,600.00	71,400.00	63,800.00	64,400.00	63,278.73	253,990
2022-06-28	66,700.00	71,000.00	63,100.00	64,500.00	63,376.99	263,154
2022-06-27	63,500.00	68,500.00	63,000.00	66,600.00	65,440.43	156,272
2022-06-24	62,000.00	65,300.00	61,000.00	64,100.00	62,983.95	153,578
2022-06-23	66,800.00	67,700.00	62,400.00	63,000.00	61,903.11	142,855
2022-06-22	69,500.00	73,700.00	67,300.00	67,300.00	66,128.24	223,317
2022-06-21	71,500.00	77,500.00	70,300.00	71,300.00	70,058.59	370,315
2022-06-20	74,800.00	80,000.00	71,200.00	72,200.00	70,942.92	686,392
2022-06-17	88,200.00	89,700.00	74,100.00	74,800.00	73,497.66	749,934
2022-06-16	64,400.00	85,400.00	62,000.00	85,400.00	83,913.10	1,959,266
2022-06-15	57,300.00	71,900.00	57,100.00	65,700.00	64,556.10	1,771,881
2022-06-14	68,500.00	69,400.00	57,200.00	58,200.00	57,186.68	928,600
2022-06-13	52,900.00	68,500.00	52,800.00	68,500.00	67,307.34	1,721,666
2022-06-10	52,700.00	54,700.00	52,500.00	52,700.00	51,782.44	30,077
2022-06-09	54,300.00	54,700.00	52,500.00	52,800.00	51,880.70	36,341
2022-06-08	55,700.00	55,900.00	54,900.00	54,900.00	53,944.13	26,245
2022-06-07	55,700.00	56,600.00	55,000.00	55,500.00	54,533.69	40,832
2022-06-03	56,300.00	56,300.00	55,200.00	55,200.00	54,238.91	29,950
2022-06-02	56,300.00	57,000.00	55,700.00	56,000.00	55,024.98	28,252
2022-05-31	58,500.00	58,500.00	56,100.00	56,600.00	55,614.54	63,344
2022-05-30	60,100.00	62,000.00	57,800.00	58,200.00	57,186.68	319,317
2022-05-27	57,000.00	62,600.00	56,200.00	56,900.00	55,909.31	452,884
2022-05-26	55,600.00	57,000.00	55,200.00	56,400.00	55,418.02	29,331
2022-05-25	56,000.00	56,300.00	55,000.00	55,700.00	54,730.21	31,135
2022-05-24	56,400.00	57,500.00	55,400.00	55,400.00	54,435.43	40,667
2022-05-23	57,700.00	57,700.00	55,800.00	56,400.00	55,418.02	37,664
2022-05-20	57,100.00	59,100.00	55,700.00	57,700.00	56,695.38	98,362
2022-05-19	57,400.00	58,700.00	57,000.00	57,600.00	56,597.12	69,711

← NewerPage 18 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.