Sempio Foods historical data

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

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

← NewerPage 3 of 21 · 1,223 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.