Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 46,850.00 | 48,150.00 | 46,850.00 | 48,000.00 | 48,000.00 | 7,517 |
| 2026-01-19 | 47,700.00 | 47,700.00 | 46,900.00 | 47,100.00 | 47,100.00 | 5,003 |
| 2026-01-16 | 48,000.00 | 48,150.00 | 47,400.00 | 47,650.00 | 47,650.00 | 6,870 |
| 2026-01-15 | 48,400.00 | 48,500.00 | 47,600.00 | 48,000.00 | 48,000.00 | 5,334 |
| 2026-01-14 | 47,850.00 | 48,250.00 | 47,200.00 | 48,150.00 | 48,150.00 | 6,439 |
| 2026-01-13 | 47,750.00 | 48,100.00 | 47,200.00 | 47,600.00 | 47,600.00 | 6,720 |
| 2026-01-12 | 48,000.00 | 48,250.00 | 47,400.00 | 47,750.00 | 47,750.00 | 8,785 |
| 2026-01-09 | 47,300.00 | 48,850.00 | 47,300.00 | 48,000.00 | 48,000.00 | 10,641 |
| 2026-01-08 | 47,800.00 | 48,000.00 | 46,850.00 | 47,050.00 | 47,050.00 | 5,292 |
| 2026-01-07 | 48,450.00 | 48,550.00 | 47,500.00 | 47,550.00 | 47,550.00 | 4,749 |
| 2026-01-06 | 48,750.00 | 48,750.00 | 47,900.00 | 48,100.00 | 48,100.00 | 5,330 |
| 2026-01-05 | 48,650.00 | 49,000.00 | 48,400.00 | 48,750.00 | 48,750.00 | 2,971 |
| 2026-01-02 | 48,900.00 | 49,000.00 | 48,400.00 | 48,650.00 | 48,650.00 | 5,631 |
| 2025-12-30 | 49,400.00 | 49,550.00 | 48,850.00 | 48,900.00 | 48,900.00 | 2,760 |
| 2025-12-29 | 49,950.00 | 49,950.00 | 48,900.00 | 49,600.00 | 49,600.00 | 3,052 |
| 2025-12-26 | 49,600.00 | 50,000.00 | 49,300.00 | 49,600.00 | 49,400.00 | 2,253 |
| 2025-12-24 | 49,650.00 | 49,900.00 | 49,500.00 | 49,700.00 | 49,499.60 | 1,707 |
| 2025-12-23 | 49,800.00 | 50,000.00 | 49,350.00 | 49,600.00 | 49,400.00 | 3,517 |
| 2025-12-22 | 49,950.00 | 50,100.00 | 49,700.00 | 49,750.00 | 49,549.40 | 6,547 |
| 2025-12-19 | 50,200.00 | 50,200.00 | 49,550.00 | 49,950.00 | 49,748.59 | 2,449 |
| 2025-12-18 | 49,950.00 | 50,100.00 | 49,550.00 | 49,950.00 | 49,748.59 | 2,095 |
| 2025-12-17 | 50,300.00 | 50,500.00 | 49,000.00 | 50,300.00 | 50,097.18 | 9,133 |
| 2025-12-16 | 50,500.00 | 50,600.00 | 49,600.00 | 50,300.00 | 50,097.18 | 5,678 |
| 2025-12-15 | 49,850.00 | 51,100.00 | 49,850.00 | 50,500.00 | 50,296.37 | 6,272 |
| 2025-12-12 | 49,700.00 | 50,000.00 | 49,550.00 | 50,000.00 | 49,798.39 | 3,960 |
| 2025-12-11 | 49,200.00 | 49,950.00 | 49,100.00 | 49,550.00 | 49,350.20 | 4,147 |
| 2025-12-10 | 49,450.00 | 49,600.00 | 49,000.00 | 49,000.00 | 48,802.42 | 2,427 |
| 2025-12-09 | 49,300.00 | 49,550.00 | 48,900.00 | 49,450.00 | 49,250.60 | 3,099 |
| 2025-12-08 | 49,200.00 | 49,800.00 | 49,050.00 | 49,200.00 | 49,001.61 | 3,754 |
| 2025-12-05 | 49,850.00 | 49,850.00 | 49,050.00 | 49,150.00 | 48,951.81 | 3,275 |
| 2025-12-04 | 50,300.00 | 50,300.00 | 49,100.00 | 49,550.00 | 49,350.20 | 3,136 |
| 2025-12-03 | 49,900.00 | 50,400.00 | 49,600.00 | 50,300.00 | 50,097.18 | 2,917 |
| 2025-12-02 | 49,550.00 | 49,900.00 | 49,300.00 | 49,900.00 | 49,698.79 | 1,025 |
| 2025-12-01 | 49,850.00 | 50,500.00 | 49,300.00 | 49,550.00 | 49,350.20 | 3,500 |
| 2025-11-28 | 49,250.00 | 50,200.00 | 48,800.00 | 49,900.00 | 49,698.79 | 4,180 |
| 2025-11-27 | 49,950.00 | 50,200.00 | 49,100.00 | 49,250.00 | 49,051.41 | 8,407 |
| 2025-11-26 | 49,950.00 | 50,400.00 | 49,800.00 | 50,400.00 | 50,196.77 | 6,372 |
| 2025-11-25 | 50,200.00 | 50,900.00 | 49,200.00 | 49,900.00 | 49,698.79 | 5,853 |
| 2025-11-24 | 50,500.00 | 51,200.00 | 49,900.00 | 50,200.00 | 49,997.58 | 6,999 |
| 2025-11-21 | 50,800.00 | 51,400.00 | 50,200.00 | 50,400.00 | 50,196.77 | 8,048 |
| 2025-11-20 | 50,100.00 | 51,600.00 | 50,100.00 | 51,300.00 | 51,093.15 | 15,032 |
| 2025-11-19 | 49,750.00 | 50,700.00 | 49,650.00 | 50,300.00 | 50,097.18 | 6,364 |
| 2025-11-18 | 51,300.00 | 51,300.00 | 49,650.00 | 49,750.00 | 49,549.40 | 8,701 |
| 2025-11-17 | 51,000.00 | 52,000.00 | 50,800.00 | 51,200.00 | 50,993.55 | 13,191 |
| 2025-11-14 | 50,400.00 | 51,700.00 | 49,950.00 | 51,000.00 | 50,794.35 | 24,011 |
| 2025-11-13 | 51,600.00 | 51,600.00 | 49,900.00 | 50,600.00 | 50,395.97 | 11,617 |
| 2025-11-12 | 49,950.00 | 50,800.00 | 49,600.00 | 50,800.00 | 50,595.16 | 8,931 |
| 2025-11-11 | 50,300.00 | 51,100.00 | 49,550.00 | 49,950.00 | 49,748.59 | 6,414 |
| 2025-11-10 | 49,900.00 | 50,800.00 | 49,050.00 | 50,500.00 | 50,296.37 | 9,733 |
| 2025-11-07 | 49,000.00 | 50,700.00 | 48,600.00 | 49,800.00 | 49,599.19 | 8,125 |
| 2025-11-06 | 48,700.00 | 49,700.00 | 48,450.00 | 49,500.00 | 49,300.40 | 11,478 |
| 2025-11-05 | 48,700.00 | 48,850.00 | 47,250.00 | 48,700.00 | 48,503.63 | 16,697 |
| 2025-11-04 | 48,300.00 | 49,200.00 | 48,000.00 | 48,650.00 | 48,453.83 | 8,199 |
| 2025-11-03 | 49,200.00 | 49,300.00 | 48,350.00 | 48,350.00 | 48,155.04 | 10,911 |
| 2025-10-31 | 49,500.00 | 49,650.00 | 49,100.00 | 49,100.00 | 48,902.02 | 6,949 |
| 2025-10-30 | 49,600.00 | 51,100.00 | 49,200.00 | 49,750.00 | 49,549.40 | 24,489 |
| 2025-10-29 | 50,900.00 | 50,900.00 | 49,700.00 | 50,000.00 | 49,798.39 | 17,052 |
| 2025-10-28 | 50,300.00 | 51,100.00 | 50,100.00 | 50,700.00 | 50,495.56 | 10,795 |
| 2025-10-27 | 50,300.00 | 51,400.00 | 50,000.00 | 50,300.00 | 50,097.18 | 35,630 |
| 2025-10-24 | 51,200.00 | 51,600.00 | 50,600.00 | 51,300.00 | 51,093.15 | 25,319 |
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.