Sempio Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	59,600.00	61,800.00	58,100.00	59,800.00	58,758.82	123,163
2022-05-17	62,800.00	62,900.00	58,500.00	60,000.00	58,955.34	110,252
2022-05-16	60,400.00	66,200.00	60,300.00	62,200.00	61,117.03	392,866
2022-05-13	59,400.00	60,600.00	56,600.00	58,100.00	57,088.42	97,668
2022-05-12	66,600.00	67,500.00	58,600.00	59,000.00	57,972.75	293,421
2022-05-11	61,200.00	64,000.00	60,300.00	64,000.00	62,885.69	113,908
2022-05-10	63,200.00	67,000.00	59,700.00	60,400.00	59,348.37	321,674
2022-05-09	63,300.00	68,300.00	61,100.00	61,600.00	60,527.48	277,531
2022-05-06	66,400.00	69,400.00	63,100.00	64,000.00	62,885.69	153,016
2022-05-04	73,900.00	74,500.00	67,300.00	67,800.00	66,619.53	225,842
2022-05-03	78,700.00	79,500.00	74,900.00	75,500.00	74,185.47	198,202
2022-05-02	73,300.00	86,400.00	72,100.00	79,500.00	78,115.82	1,221,406
2022-04-29	75,100.00	80,000.00	71,000.00	71,000.00	69,763.82	499,457
2022-04-28	74,600.00	91,800.00	71,200.00	76,400.00	75,069.80	3,177,165
2022-04-27	97,000.00	104,000.00	72,400.00	72,500.00	71,237.70	1,282,597
2022-04-26	77,000.00	93,700.00	77,000.00	93,700.00	92,068.59	1,155,929
2022-04-25	65,800.00	72,100.00	65,700.00	72,100.00	70,844.66	1,239,200
2022-04-22	55,100.00	59,500.00	54,700.00	55,500.00	54,533.69	144,261
2022-04-21	61,100.00	61,200.00	56,300.00	56,700.00	55,712.79	152,154
2022-04-20	57,800.00	60,700.00	56,100.00	57,900.00	56,891.90	252,328
2022-04-19	57,200.00	65,800.00	55,700.00	56,800.00	55,811.05	627,916
2022-04-18	58,000.00	58,500.00	55,400.00	55,400.00	54,435.43	165,330
2022-04-15	52,000.00	63,600.00	51,600.00	58,700.00	57,677.97	1,534,148
2022-04-14	52,100.00	54,400.00	51,000.00	52,000.00	51,094.63	46,201
2022-04-13	52,700.00	55,300.00	52,100.00	52,400.00	51,487.66	150,075
2022-04-12	52,500.00	53,000.00	49,400.00	51,400.00	50,505.07	59,151
2022-04-11	48,550.00	55,500.00	48,350.00	52,000.00	51,094.63	215,938
2022-04-08	51,100.00	51,600.00	48,850.00	48,850.00	47,999.47	45,319
2022-04-07	51,000.00	53,400.00	49,600.00	51,800.00	50,898.11	105,917
2022-04-06	48,750.00	58,600.00	48,650.00	51,400.00	50,505.07	753,984
2022-04-05	48,300.00	48,550.00	46,900.00	48,000.00	47,164.27	20,721
2022-04-04	47,000.00	48,300.00	45,950.00	48,300.00	47,459.05	21,441
2022-04-01	46,650.00	47,850.00	46,400.00	46,850.00	46,034.29	12,790
2022-03-31	47,400.00	49,350.00	46,100.00	47,300.00	46,476.46	89,987
2022-03-30	45,600.00	46,500.00	45,250.00	45,800.00	45,002.57	11,312
2022-03-29	46,250.00	46,550.00	45,000.00	46,300.00	45,493.87	18,406
2022-03-28	47,100.00	48,350.00	46,250.00	46,300.00	45,493.87	33,149
2022-03-25	47,500.00	48,050.00	46,050.00	46,400.00	45,592.13	47,760
2022-03-24	45,600.00	54,000.00	45,100.00	47,900.00	47,066.01	417,765
2022-03-23	47,100.00	47,200.00	45,000.00	45,300.00	44,511.28	43,956
2022-03-22	44,500.00	51,200.00	44,250.00	47,100.00	46,279.94	340,400
2022-03-21	42,900.00	44,250.00	42,650.00	44,000.00	43,233.91	25,760
2022-03-18	42,500.00	42,750.00	42,250.00	42,650.00	41,907.42	8,474
2022-03-17	42,550.00	42,800.00	42,100.00	42,800.00	42,054.81	8,843
2022-03-16	42,500.00	42,700.00	42,050.00	42,150.00	41,416.13	8,330
2022-03-15	43,050.00	43,200.00	42,050.00	42,200.00	41,465.25	28,773
2022-03-14	43,500.00	44,150.00	43,000.00	43,250.00	42,496.97	19,047
2022-03-11	43,650.00	44,150.00	43,250.00	43,450.00	42,693.49	24,442
2022-03-10	44,950.00	44,950.00	42,950.00	43,750.00	42,988.27	53,437
2022-03-08	52,000.00	53,000.00	44,250.00	45,400.00	44,609.54	166,236
2022-03-07	45,500.00	56,500.00	44,800.00	53,400.00	52,470.25	576,098
2022-03-04	44,200.00	48,800.00	44,000.00	45,000.00	44,216.50	83,361
2022-03-03	43,350.00	44,700.00	42,850.00	43,800.00	43,037.40	13,031
2022-03-02	41,800.00	43,450.00	40,750.00	43,400.00	42,644.36	8,043
2022-02-28	41,950.00	41,950.00	40,700.00	41,200.00	40,482.67	2,145
2022-02-25	42,000.00	42,400.00	41,350.00	41,400.00	40,679.18	1,005
2022-02-24	41,500.00	42,600.00	41,000.00	41,300.00	40,580.92	3,486
2022-02-23	41,450.00	42,350.00	41,300.00	41,700.00	40,973.96	1,541
2022-02-22	41,400.00	42,250.00	41,250.00	41,450.00	40,728.31	1,100
2022-02-21	42,150.00	42,150.00	41,850.00	41,850.00	41,121.35	760

← NewerPage 19 of 21 · 1,228 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.