Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 43,700.00 | 43,700.00 | 41,750.00 | 42,000.00 | 42,000.00 | 4,334 |
| 2026-07-20 | 42,800.00 | 43,750.00 | 41,900.00 | 42,200.00 | 42,200.00 | 6,939 |
| 2026-07-16 | 43,950.00 | 46,500.00 | 42,850.00 | 42,850.00 | 42,850.00 | 34,359 |
| 2026-07-15 | 42,850.00 | 44,450.00 | 42,850.00 | 43,500.00 | 43,500.00 | 10,626 |
| 2026-07-14 | 43,400.00 | 43,400.00 | 42,200.00 | 42,850.00 | 42,850.00 | 4,920 |
| 2026-07-13 | 43,850.00 | 44,750.00 | 42,800.00 | 43,350.00 | 43,350.00 | 3,118 |
| 2026-07-10 | 43,150.00 | 44,200.00 | 43,150.00 | 43,850.00 | 43,850.00 | 3,041 |
| 2026-07-09 | 42,550.00 | 43,400.00 | 42,250.00 | 43,150.00 | 43,150.00 | 3,406 |
| 2026-07-08 | 43,925.00 | 43,925.00 | 42,500.00 | 42,900.00 | 42,900.00 | 6,196 |
| 2026-07-07 | 44,300.00 | 44,700.00 | 43,200.00 | 43,700.00 | 43,700.00 | 3,002 |
| 2026-07-06 | 43,100.00 | 44,400.00 | 43,100.00 | 44,300.00 | 44,300.00 | 4,274 |
| 2026-07-03 | 42,350.00 | 43,250.00 | 41,700.00 | 43,200.00 | 43,200.00 | 3,445 |
| 2026-07-02 | 41,950.00 | 42,900.00 | 41,650.00 | 42,650.00 | 42,650.00 | 2,542 |
| 2026-07-01 | 41,800.00 | 42,850.00 | 41,500.00 | 42,000.00 | 42,000.00 | 1,998 |
| 2026-06-30 | 42,650.00 | 42,650.00 | 41,600.00 | 41,800.00 | 41,800.00 | 2,445 |
| 2026-06-29 | 39,750.00 | 42,550.00 | 39,750.00 | 42,450.00 | 42,450.00 | 5,378 |
| 2026-06-26 | 40,650.00 | 41,450.00 | 39,800.00 | 39,850.00 | 39,850.00 | 7,188 |
| 2026-06-25 | 41,050.00 | 41,850.00 | 40,600.00 | 40,600.00 | 40,600.00 | 4,127 |
| 2026-06-24 | 40,500.00 | 41,800.00 | 40,400.00 | 41,350.00 | 41,350.00 | 8,810 |
| 2026-06-23 | 40,800.00 | 41,450.00 | 40,550.00 | 40,750.00 | 40,750.00 | 6,540 |
| 2026-06-22 | 41,600.00 | 42,450.00 | 40,500.00 | 40,800.00 | 40,800.00 | 6,998 |
| 2026-06-19 | 41,900.00 | 41,900.00 | 40,750.00 | 41,450.00 | 41,450.00 | 5,799 |
| 2026-06-18 | 42,700.00 | 42,950.00 | 41,850.00 | 42,100.00 | 42,100.00 | 3,064 |
| 2026-06-17 | 43,100.00 | 43,350.00 | 42,700.00 | 43,000.00 | 43,000.00 | 2,258 |
| 2026-06-16 | 43,200.00 | 43,300.00 | 42,700.00 | 43,100.00 | 43,100.00 | 1,694 |
| 2026-06-15 | 44,100.00 | 44,100.00 | 42,750.00 | 42,850.00 | 42,850.00 | 5,712 |
| 2026-06-12 | 42,850.00 | 44,150.00 | 42,650.00 | 43,350.00 | 43,350.00 | 9,700 |
| 2026-06-11 | 41,900.00 | 42,550.00 | 41,450.00 | 42,550.00 | 42,550.00 | 10,163 |
| 2026-06-10 | 41,750.00 | 43,100.00 | 40,900.00 | 41,950.00 | 41,950.00 | 8,212 |
| 2026-06-09 | 40,800.00 | 43,350.00 | 40,800.00 | 42,250.00 | 42,250.00 | 11,169 |
| 2026-06-08 | 42,800.00 | 42,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 6,108 |
| 2026-06-05 | 43,000.00 | 43,850.00 | 42,350.00 | 43,100.00 | 43,100.00 | 5,447 |
| 2026-06-04 | 43,500.00 | 44,450.00 | 42,450.00 | 43,100.00 | 43,100.00 | 5,247 |
| 2026-06-02 | 44,150.00 | 44,150.00 | 42,600.00 | 43,500.00 | 43,500.00 | 6,795 |
| 2026-06-01 | 44,250.00 | 44,650.00 | 43,600.00 | 44,300.00 | 44,300.00 | 8,660 |
| 2026-05-29 | 45,900.00 | 45,900.00 | 44,100.00 | 44,250.00 | 44,250.00 | 2,973 |
| 2026-05-28 | 45,000.00 | 45,550.00 | 44,150.00 | 45,550.00 | 45,550.00 | 4,985 |
| 2026-05-27 | 46,300.00 | 46,400.00 | 45,000.00 | 45,100.00 | 45,100.00 | 6,459 |
| 2026-05-26 | 47,650.00 | 48,000.00 | 46,250.00 | 46,250.00 | 46,250.00 | 6,908 |
| 2026-05-22 | 47,000.00 | 47,850.00 | 46,900.00 | 47,550.00 | 47,550.00 | 3,437 |
| 2026-05-21 | 46,400.00 | 47,650.00 | 46,400.00 | 47,000.00 | 47,000.00 | 5,694 |
| 2026-05-20 | 47,800.00 | 47,800.00 | 46,300.00 | 46,300.00 | 46,300.00 | 9,702 |
| 2026-05-19 | 48,100.00 | 49,000.00 | 47,550.00 | 47,900.00 | 47,900.00 | 6,754 |
| 2026-05-18 | 48,500.00 | 48,800.00 | 47,400.00 | 48,100.00 | 48,100.00 | 9,964 |
| 2026-05-15 | 51,000.00 | 51,000.00 | 48,250.00 | 48,750.00 | 48,750.00 | 12,654 |
| 2026-05-14 | 48,400.00 | 50,200.00 | 48,400.00 | 50,200.00 | 50,200.00 | 6,984 |
| 2026-05-13 | 48,800.00 | 49,000.00 | 48,200.00 | 48,350.00 | 48,350.00 | 3,615 |
| 2026-05-12 | 49,700.00 | 49,900.00 | 48,550.00 | 48,700.00 | 48,700.00 | 17,307 |
| 2026-05-11 | 50,900.00 | 51,500.00 | 49,900.00 | 50,000.00 | 50,000.00 | 6,770 |
| 2026-05-08 | 49,750.00 | 50,800.00 | 49,500.00 | 50,800.00 | 50,800.00 | 2,847 |
| 2026-05-07 | 50,200.00 | 50,500.00 | 49,650.00 | 49,650.00 | 49,650.00 | 6,340 |
| 2026-05-06 | 51,100.00 | 51,100.00 | 50,000.00 | 50,300.00 | 50,300.00 | 8,562 |
| 2026-05-04 | 51,800.00 | 51,900.00 | 50,900.00 | 51,100.00 | 51,100.00 | 10,064 |
| 2026-04-30 | 52,700.00 | 52,700.00 | 51,700.00 | 51,800.00 | 51,800.00 | 6,425 |
| 2026-04-29 | 52,600.00 | 52,800.00 | 51,600.00 | 52,700.00 | 52,700.00 | 4,022 |
| 2026-04-28 | 52,900.00 | 53,300.00 | 52,300.00 | 52,500.00 | 52,500.00 | 5,295 |
| 2026-04-27 | 53,300.00 | 53,600.00 | 52,900.00 | 53,100.00 | 53,100.00 | 4,042 |
| 2026-04-24 | 52,700.00 | 53,500.00 | 52,400.00 | 52,800.00 | 52,800.00 | 5,053 |
| 2026-04-23 | 52,900.00 | 53,300.00 | 52,100.00 | 52,600.00 | 52,600.00 | 6,375 |
| 2026-04-22 | 53,200.00 | 53,500.00 | 52,500.00 | 52,900.00 | 52,900.00 | 3,485 |
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.