Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 42,050.00 | 42,500.00 | 41,700.00 | 42,000.00 | 41,075.89 | 3,842 |
| 2021-11-19 | 43,150.00 | 43,150.00 | 42,550.00 | 42,550.00 | 41,613.79 | 2,115 |
| 2021-11-18 | 43,800.00 | 43,800.00 | 43,000.00 | 43,150.00 | 42,200.59 | 2,027 |
| 2021-11-17 | 42,600.00 | 45,300.00 | 42,600.00 | 43,450.00 | 42,493.99 | 7,741 |
| 2021-11-16 | 42,500.00 | 42,750.00 | 42,200.00 | 42,600.00 | 41,662.69 | 2,067 |
| 2021-11-15 | 42,200.00 | 42,550.00 | 42,200.00 | 42,500.00 | 41,564.89 | 1,647 |
| 2021-11-12 | 42,200.00 | 42,650.00 | 41,650.00 | 42,200.00 | 41,271.49 | 1,987 |
| 2021-11-11 | 42,550.00 | 42,900.00 | 41,650.00 | 42,200.00 | 41,271.49 | 3,886 |
| 2021-11-10 | 43,400.00 | 43,400.00 | 42,450.00 | 43,000.00 | 42,053.89 | 3,503 |
| 2021-11-09 | 43,150.00 | 43,600.00 | 43,050.00 | 43,300.00 | 42,347.29 | 2,605 |
| 2021-11-08 | 43,500.00 | 43,700.00 | 43,250.00 | 43,600.00 | 42,640.69 | 2,467 |
| 2021-11-05 | 43,500.00 | 43,900.00 | 43,400.00 | 43,750.00 | 42,787.39 | 2,340 |
| 2021-11-04 | 43,850.00 | 44,100.00 | 43,500.00 | 43,500.00 | 42,542.89 | 3,290 |
| 2021-11-03 | 44,100.00 | 44,350.00 | 43,800.00 | 43,900.00 | 42,934.09 | 2,771 |
| 2021-11-02 | 43,950.00 | 44,200.00 | 43,850.00 | 44,100.00 | 43,129.69 | 1,682 |
| 2021-11-01 | 43,550.00 | 44,150.00 | 43,500.00 | 43,950.00 | 42,982.99 | 2,869 |
| 2021-10-29 | 44,200.00 | 44,500.00 | 44,000.00 | 44,000.00 | 43,031.89 | 2,117 |
| 2021-10-28 | 44,750.00 | 45,050.00 | 44,200.00 | 44,350.00 | 43,374.19 | 2,165 |
| 2021-10-27 | 45,400.00 | 45,400.00 | 44,600.00 | 44,750.00 | 43,765.39 | 2,962 |
| 2021-10-26 | 45,050.00 | 45,450.00 | 45,050.00 | 45,200.00 | 44,205.48 | 1,070 |
| 2021-10-25 | 45,550.00 | 45,550.00 | 44,750.00 | 45,050.00 | 44,058.78 | 2,115 |
| 2021-10-22 | 46,000.00 | 46,150.00 | 45,100.00 | 45,550.00 | 44,547.78 | 3,623 |
| 2021-10-21 | 46,300.00 | 46,600.00 | 45,950.00 | 46,000.00 | 44,987.88 | 2,327 |
| 2021-10-20 | 46,000.00 | 46,600.00 | 45,700.00 | 46,300.00 | 45,281.28 | 3,756 |
| 2021-10-19 | 45,650.00 | 46,400.00 | 45,350.00 | 46,000.00 | 44,987.88 | 2,438 |
| 2021-10-18 | 45,050.00 | 46,400.00 | 44,850.00 | 45,750.00 | 44,743.38 | 2,367 |
| 2021-10-15 | 44,950.00 | 45,100.00 | 44,550.00 | 44,900.00 | 43,912.08 | 2,441 |
| 2021-10-14 | 44,400.00 | 45,200.00 | 44,300.00 | 44,800.00 | 43,814.29 | 3,818 |
← NewerPage 21 of 21 · 1,228 trading days
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.