Sempio Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	42,000.00	42,450.00	41,800.00	42,300.00	41,563.51	1,446
2022-02-17	42,900.00	42,900.00	42,000.00	42,250.00	41,514.38	1,778
2022-02-16	41,800.00	42,500.00	41,800.00	42,400.00	41,661.77	822
2022-02-15	41,800.00	42,250.00	41,300.00	41,600.00	40,875.70	1,348
2022-02-14	41,600.00	41,850.00	41,350.00	41,850.00	41,121.35	2,213
2022-02-11	41,650.00	42,200.00	41,450.00	41,800.00	41,072.22	1,014
2022-02-10	42,550.00	42,550.00	42,100.00	42,400.00	41,661.77	2,376
2022-02-09	42,100.00	42,650.00	41,800.00	42,250.00	41,514.38	2,418
2022-02-08	41,800.00	42,100.00	41,650.00	41,650.00	40,924.83	1,207
2022-02-07	41,100.00	41,450.00	40,600.00	41,400.00	40,679.18	1,733
2022-02-04	40,550.00	40,600.00	40,000.00	40,600.00	39,893.11	1,502
2022-02-03	39,900.00	40,650.00	39,900.00	40,050.00	39,352.69	1,734
2022-01-28	38,450.00	40,400.00	37,900.00	39,700.00	39,008.78	2,093
2022-01-27	38,500.00	39,100.00	37,900.00	38,350.00	37,682.29	4,189
2022-01-26	38,900.00	39,550.00	38,800.00	38,950.00	38,271.84	1,891
2022-01-25	40,200.00	40,500.00	39,100.00	39,400.00	38,714.01	3,183
2022-01-24	40,950.00	40,950.00	39,750.00	40,600.00	39,893.11	1,881
2022-01-21	40,700.00	41,400.00	40,500.00	40,950.00	40,237.02	1,502
2022-01-20	40,800.00	41,300.00	40,600.00	41,150.00	40,433.54	799
2022-01-19	41,750.00	41,750.00	40,950.00	41,200.00	40,482.67	1,544
2022-01-18	42,350.00	42,750.00	41,700.00	41,750.00	41,023.09	890
2022-01-17	42,700.00	42,700.00	41,900.00	42,350.00	41,612.64	1,583
2022-01-14	42,900.00	43,000.00	42,150.00	42,900.00	42,153.07	2,125
2022-01-13	43,000.00	43,200.00	42,850.00	42,950.00	42,202.20	533
2022-01-12	42,700.00	43,200.00	42,700.00	42,900.00	42,153.07	3,038
2022-01-11	43,550.00	43,550.00	42,600.00	43,350.00	42,595.23	1,757
2022-01-10	43,950.00	43,950.00	43,450.00	43,550.00	42,791.75	1,158
2022-01-07	42,900.00	43,500.00	42,900.00	43,350.00	42,595.23	2,533
2022-01-06	42,350.00	43,150.00	42,300.00	42,900.00	42,153.07	2,213
2022-01-05	42,750.00	42,900.00	42,200.00	42,600.00	41,858.29	1,551
2022-01-04	42,900.00	42,900.00	42,000.00	42,750.00	42,005.68	2,007
2022-01-03	42,700.00	43,000.00	42,350.00	42,400.00	41,661.77	1,134
2021-12-30	42,600.00	42,800.00	42,400.00	42,650.00	41,907.42	755
2021-12-29	42,850.00	42,850.00	42,300.00	42,600.00	41,858.29	1,202
2021-12-28	42,700.00	42,850.00	42,550.00	42,800.00	41,858.29	1,519
2021-12-27	42,250.00	42,650.00	42,250.00	42,600.00	41,662.69	1,596
2021-12-24	42,000.00	42,600.00	41,700.00	42,200.00	41,271.49	3,392
2021-12-23	41,700.00	42,750.00	41,500.00	41,800.00	40,880.29	3,090
2021-12-22	40,900.00	42,000.00	40,850.00	41,650.00	40,733.59	2,620
2021-12-21	41,100.00	41,200.00	40,600.00	40,850.00	39,951.20	2,166
2021-12-20	41,550.00	41,550.00	41,050.00	41,100.00	40,195.69	925
2021-12-17	42,300.00	42,300.00	41,300.00	41,550.00	40,635.79	1,331
2021-12-16	42,600.00	42,850.00	41,900.00	42,300.00	41,369.29	2,945
2021-12-15	41,800.00	42,650.00	41,600.00	42,600.00	41,662.69	6,000
2021-12-14	41,200.00	41,700.00	41,000.00	41,550.00	40,635.79	4,708
2021-12-13	41,100.00	41,350.00	41,000.00	41,200.00	40,293.49	1,428
2021-12-10	41,050.00	41,200.00	40,900.00	41,200.00	40,293.49	1,562
2021-12-09	41,150.00	41,450.00	40,900.00	41,050.00	40,146.79	887
2021-12-08	41,350.00	41,450.00	40,800.00	41,100.00	40,195.69	1,903
2021-12-07	40,700.00	41,300.00	40,700.00	41,300.00	40,391.29	1,569
2021-12-06	40,700.00	41,000.00	40,200.00	40,700.00	39,804.50	2,069
2021-12-03	39,700.00	40,700.00	39,500.00	40,650.00	39,755.60	2,738
2021-12-02	38,100.00	39,700.00	38,100.00	39,650.00	38,777.60	3,176
2021-12-01	38,700.00	39,450.00	38,450.00	38,850.00	37,995.20	5,320
2021-11-30	40,000.00	40,350.00	38,300.00	38,950.00	38,093.00	10,177
2021-11-29	40,150.00	40,850.00	40,000.00	40,350.00	39,462.20	4,466
2021-11-26	41,450.00	41,500.00	40,500.00	41,300.00	40,391.29	5,618
2021-11-25	41,850.00	42,150.00	41,300.00	41,400.00	40,489.09	3,025
2021-11-24	41,700.00	42,500.00	41,700.00	41,850.00	40,929.19	1,709
2021-11-23	41,500.00	43,700.00	41,500.00	41,650.00	40,733.59	7,329

← NewerPage 20 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.