Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 54,900.00 | 54,900.00 | 54,000.00 | 54,200.00 | 54,200.00 | 4,628 |
| 2026-04-17 | 55,300.00 | 55,300.00 | 54,400.00 | 54,900.00 | 54,900.00 | 2,960 |
| 2026-04-16 | 54,100.00 | 55,200.00 | 54,100.00 | 54,800.00 | 54,800.00 | 4,829 |
| 2026-04-15 | 53,900.00 | 54,900.00 | 53,900.00 | 54,500.00 | 54,500.00 | 4,597 |
| 2026-04-14 | 53,400.00 | 54,400.00 | 53,400.00 | 53,700.00 | 53,700.00 | 3,493 |
| 2026-04-13 | 53,700.00 | 54,000.00 | 52,500.00 | 53,400.00 | 53,400.00 | 3,730 |
| 2026-04-10 | 52,900.00 | 54,200.00 | 52,900.00 | 53,700.00 | 53,700.00 | 3,065 |
| 2026-04-09 | 53,600.00 | 53,700.00 | 52,600.00 | 52,900.00 | 52,900.00 | 4,831 |
| 2026-04-08 | 52,900.00 | 53,600.00 | 52,200.00 | 53,400.00 | 53,400.00 | 5,769 |
| 2026-04-07 | 52,600.00 | 53,200.00 | 52,100.00 | 52,800.00 | 52,800.00 | 3,396 |
| 2026-04-06 | 53,100.00 | 53,100.00 | 51,800.00 | 52,600.00 | 52,600.00 | 4,137 |
| 2026-04-03 | 54,200.00 | 54,200.00 | 52,000.00 | 52,500.00 | 52,500.00 | 7,761 |
| 2026-04-02 | 54,900.00 | 55,900.00 | 51,900.00 | 52,200.00 | 52,200.00 | 11,051 |
| 2026-04-01 | 54,000.00 | 55,000.00 | 53,400.00 | 54,900.00 | 54,900.00 | 5,908 |
| 2026-03-31 | 53,500.00 | 54,000.00 | 52,400.00 | 53,100.00 | 53,100.00 | 7,366 |
| 2026-03-30 | 54,300.00 | 54,300.00 | 52,600.00 | 53,500.00 | 53,500.00 | 3,821 |
| 2026-03-27 | 53,800.00 | 54,500.00 | 53,100.00 | 54,400.00 | 54,400.00 | 5,936 |
| 2026-03-26 | 55,400.00 | 55,700.00 | 54,100.00 | 54,300.00 | 54,300.00 | 4,835 |
| 2026-03-25 | 55,300.00 | 55,600.00 | 54,800.00 | 55,400.00 | 55,400.00 | 4,297 |
| 2026-03-24 | 54,900.00 | 55,500.00 | 54,100.00 | 54,800.00 | 54,800.00 | 6,102 |
| 2026-03-23 | 56,100.00 | 56,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 11,471 |
| 2026-03-20 | 55,500.00 | 57,600.00 | 55,500.00 | 56,900.00 | 56,900.00 | 11,292 |
| 2026-03-19 | 56,200.00 | 56,500.00 | 55,500.00 | 56,000.00 | 56,000.00 | 6,356 |
| 2026-03-18 | 57,700.00 | 57,700.00 | 56,300.00 | 56,600.00 | 56,600.00 | 7,305 |
| 2026-03-17 | 56,500.00 | 57,600.00 | 56,200.00 | 57,200.00 | 57,200.00 | 7,591 |
| 2026-03-16 | 56,700.00 | 57,400.00 | 55,400.00 | 56,500.00 | 56,500.00 | 13,761 |
| 2026-03-13 | 56,900.00 | 59,000.00 | 56,100.00 | 56,400.00 | 56,400.00 | 15,286 |
| 2026-03-12 | 57,100.00 | 59,100.00 | 57,000.00 | 57,900.00 | 57,900.00 | 12,643 |
| 2026-03-11 | 57,000.00 | 59,400.00 | 56,000.00 | 57,200.00 | 57,200.00 | 39,535 |
| 2026-03-10 | 55,700.00 | 56,900.00 | 55,200.00 | 56,000.00 | 56,000.00 | 20,672 |
| 2026-03-09 | 53,900.00 | 59,600.00 | 53,000.00 | 56,100.00 | 56,100.00 | 82,033 |
| 2026-03-06 | 55,300.00 | 57,100.00 | 54,800.00 | 56,300.00 | 56,300.00 | 20,114 |
| 2026-03-05 | 54,800.00 | 57,600.00 | 54,800.00 | 56,600.00 | 56,600.00 | 38,404 |
| 2026-03-04 | 54,500.00 | 56,500.00 | 50,000.00 | 52,700.00 | 52,700.00 | 45,918 |
| 2026-03-03 | 61,700.00 | 62,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 95,290 |
| 2026-02-27 | 59,500.00 | 73,100.00 | 56,700.00 | 65,000.00 | 65,000.00 | 555,551 |
| 2026-02-26 | 59,000.00 | 72,300.00 | 55,800.00 | 59,500.00 | 59,500.00 | 355,032 |
| 2026-02-25 | 58,500.00 | 59,600.00 | 57,500.00 | 58,600.00 | 58,600.00 | 17,861 |
| 2026-02-24 | 58,300.00 | 60,000.00 | 56,700.00 | 58,500.00 | 58,500.00 | 21,654 |
| 2026-02-23 | 60,200.00 | 60,700.00 | 57,000.00 | 57,900.00 | 57,900.00 | 60,855 |
| 2026-02-20 | 55,100.00 | 56,000.00 | 54,000.00 | 55,200.00 | 55,200.00 | 22,951 |
| 2026-02-19 | 55,400.00 | 55,700.00 | 54,400.00 | 55,100.00 | 55,100.00 | 16,720 |
| 2026-02-13 | 55,000.00 | 56,400.00 | 54,300.00 | 55,200.00 | 55,200.00 | 32,403 |
| 2026-02-12 | 52,900.00 | 55,500.00 | 52,300.00 | 55,000.00 | 55,000.00 | 28,602 |
| 2026-02-11 | 53,100.00 | 53,300.00 | 51,900.00 | 52,400.00 | 52,400.00 | 10,739 |
| 2026-02-10 | 52,000.00 | 54,000.00 | 51,700.00 | 53,500.00 | 53,500.00 | 25,876 |
| 2026-02-09 | 50,600.00 | 52,300.00 | 50,300.00 | 52,000.00 | 52,000.00 | 25,815 |
| 2026-02-06 | 49,700.00 | 50,900.00 | 48,900.00 | 50,100.00 | 50,100.00 | 17,507 |
| 2026-02-05 | 50,700.00 | 51,100.00 | 50,000.00 | 50,600.00 | 50,600.00 | 20,004 |
| 2026-02-04 | 49,700.00 | 51,200.00 | 49,450.00 | 50,700.00 | 50,700.00 | 22,007 |
| 2026-02-03 | 47,900.00 | 49,300.00 | 47,900.00 | 49,300.00 | 49,300.00 | 13,606 |
| 2026-02-02 | 49,050.00 | 49,500.00 | 48,000.00 | 48,000.00 | 48,000.00 | 10,238 |
| 2026-01-30 | 48,700.00 | 49,250.00 | 48,200.00 | 49,000.00 | 49,000.00 | 10,873 |
| 2026-01-29 | 48,650.00 | 48,750.00 | 47,800.00 | 48,650.00 | 48,650.00 | 8,480 |
| 2026-01-28 | 48,600.00 | 49,200.00 | 48,500.00 | 48,650.00 | 48,650.00 | 6,998 |
| 2026-01-27 | 49,050.00 | 49,350.00 | 48,500.00 | 48,900.00 | 48,900.00 | 6,338 |
| 2026-01-26 | 49,050.00 | 49,450.00 | 48,750.00 | 49,050.00 | 49,050.00 | 8,692 |
| 2026-01-23 | 47,600.00 | 48,800.00 | 47,600.00 | 48,600.00 | 48,600.00 | 8,488 |
| 2026-01-22 | 47,150.00 | 47,950.00 | 47,100.00 | 47,600.00 | 47,600.00 | 4,468 |
| 2026-01-21 | 48,000.00 | 48,000.00 | 46,850.00 | 47,150.00 | 47,150.00 | 3,667 |
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.