Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 51,300.00 | 51,900.00 | 50,900.00 | 51,200.00 | 50,993.55 | 33,439 |
| 2025-10-22 | 50,800.00 | 52,700.00 | 50,400.00 | 51,400.00 | 51,192.74 | 61,906 |
| 2025-10-21 | 52,900.00 | 52,900.00 | 50,300.00 | 50,800.00 | 50,595.16 | 71,924 |
| 2025-10-20 | 52,200.00 | 55,900.00 | 51,100.00 | 52,400.00 | 52,188.71 | 199,787 |
| 2025-10-17 | 49,200.00 | 58,500.00 | 48,500.00 | 52,200.00 | 51,989.52 | 937,645 |
| 2025-10-16 | 51,000.00 | 52,000.00 | 49,700.00 | 49,700.00 | 49,499.60 | 79,251 |
| 2025-10-15 | 52,000.00 | 63,300.00 | 51,100.00 | 51,400.00 | 51,192.74 | 1,082,396 |
| 2025-10-14 | 49,000.00 | 49,800.00 | 48,250.00 | 48,750.00 | 48,553.43 | 14,561 |
| 2025-10-13 | 48,450.00 | 50,500.00 | 48,100.00 | 49,850.00 | 49,648.99 | 21,719 |
| 2025-10-10 | 49,000.00 | 49,200.00 | 47,550.00 | 48,050.00 | 47,856.25 | 6,515 |
| 2025-10-02 | 49,500.00 | 49,500.00 | 48,400.00 | 48,950.00 | 48,752.62 | 4,319 |
| 2025-10-01 | 48,150.00 | 48,300.00 | 47,650.00 | 48,200.00 | 48,005.65 | 1,847 |
| 2025-09-30 | 48,200.00 | 48,200.00 | 47,400.00 | 47,650.00 | 47,457.86 | 2,178 |
| 2025-09-29 | 47,600.00 | 48,150.00 | 47,600.00 | 48,000.00 | 47,806.45 | 1,888 |
| 2025-09-26 | 47,950.00 | 47,950.00 | 47,050.00 | 47,700.00 | 47,507.66 | 3,286 |
| 2025-09-25 | 48,900.00 | 48,900.00 | 47,650.00 | 47,750.00 | 47,557.46 | 3,894 |
| 2025-09-24 | 48,950.00 | 48,950.00 | 47,500.00 | 47,900.00 | 47,706.85 | 8,938 |
| 2025-09-23 | 49,650.00 | 49,650.00 | 48,750.00 | 48,750.00 | 48,553.43 | 5,665 |
| 2025-09-22 | 50,600.00 | 50,600.00 | 49,600.00 | 49,600.00 | 49,400.00 | 5,416 |
| 2025-09-19 | 50,600.00 | 50,900.00 | 49,900.00 | 50,300.00 | 50,097.18 | 3,471 |
| 2025-09-18 | 49,900.00 | 52,100.00 | 49,900.00 | 50,500.00 | 50,296.37 | 10,624 |
| 2025-09-17 | 50,500.00 | 50,500.00 | 49,550.00 | 49,700.00 | 49,499.60 | 3,969 |
| 2025-09-16 | 51,200.00 | 52,400.00 | 50,500.00 | 50,600.00 | 50,395.97 | 9,889 |
| 2025-09-15 | 50,100.00 | 51,400.00 | 49,850.00 | 50,900.00 | 50,694.76 | 16,438 |
| 2025-09-12 | 48,700.00 | 50,400.00 | 48,700.00 | 49,850.00 | 49,648.99 | 9,696 |
| 2025-09-11 | 49,000.00 | 49,200.00 | 48,400.00 | 48,500.00 | 48,304.44 | 5,953 |
| 2025-09-10 | 49,100.00 | 49,400.00 | 48,900.00 | 49,000.00 | 48,802.42 | 3,031 |
| 2025-09-09 | 49,200.00 | 49,450.00 | 49,000.00 | 49,100.00 | 48,902.02 | 7,314 |
| 2025-09-08 | 49,000.00 | 50,400.00 | 48,000.00 | 50,400.00 | 50,196.77 | 6,608 |
| 2025-09-05 | 48,950.00 | 49,100.00 | 47,800.00 | 48,950.00 | 48,752.62 | 5,862 |
| 2025-09-04 | 48,650.00 | 49,450.00 | 48,600.00 | 48,950.00 | 48,752.62 | 2,775 |
| 2025-09-03 | 49,800.00 | 49,850.00 | 48,800.00 | 49,100.00 | 48,902.02 | 5,255 |
| 2025-09-02 | 51,000.00 | 51,000.00 | 49,350.00 | 49,750.00 | 49,549.40 | 7,406 |
| 2025-09-01 | 49,100.00 | 51,200.00 | 49,050.00 | 50,900.00 | 50,694.76 | 21,963 |
| 2025-08-29 | 49,200.00 | 50,200.00 | 49,200.00 | 49,200.00 | 49,001.61 | 9,846 |
| 2025-08-28 | 46,650.00 | 49,500.00 | 46,600.00 | 49,150.00 | 48,951.81 | 13,461 |
| 2025-08-27 | 46,950.00 | 47,200.00 | 46,600.00 | 46,850.00 | 46,661.09 | 2,442 |
| 2025-08-26 | 47,400.00 | 47,650.00 | 46,950.00 | 46,950.00 | 46,760.69 | 1,528 |
| 2025-08-25 | 47,150.00 | 47,750.00 | 47,050.00 | 47,400.00 | 47,208.87 | 1,220 |
| 2025-08-22 | 47,800.00 | 47,900.00 | 47,050.00 | 47,050.00 | 46,860.28 | 4,299 |
| 2025-08-21 | 48,000.00 | 48,000.00 | 47,050.00 | 47,600.00 | 47,408.06 | 1,766 |
| 2025-08-20 | 46,900.00 | 47,900.00 | 45,800.00 | 47,700.00 | 47,507.66 | 6,279 |
| 2025-08-19 | 46,600.00 | 47,150.00 | 46,050.00 | 46,900.00 | 46,710.89 | 2,840 |
| 2025-08-18 | 47,000.00 | 47,000.00 | 46,200.00 | 46,600.00 | 46,412.10 | 2,485 |
| 2025-08-14 | 46,900.00 | 47,050.00 | 46,300.00 | 46,850.00 | 46,661.09 | 3,626 |
| 2025-08-13 | 47,600.00 | 48,000.00 | 46,500.00 | 46,900.00 | 46,710.89 | 3,291 |
| 2025-08-12 | 47,250.00 | 48,200.00 | 47,050.00 | 47,450.00 | 47,258.67 | 3,868 |
| 2025-08-11 | 47,900.00 | 48,000.00 | 47,000.00 | 47,150.00 | 46,959.88 | 3,560 |
| 2025-08-08 | 47,800.00 | 48,850.00 | 47,600.00 | 47,900.00 | 47,706.85 | 2,691 |
| 2025-08-07 | 47,300.00 | 48,250.00 | 47,250.00 | 47,800.00 | 47,607.26 | 2,460 |
| 2025-08-06 | 46,750.00 | 47,400.00 | 46,600.00 | 47,300.00 | 47,109.27 | 1,993 |
| 2025-08-05 | 46,000.00 | 47,400.00 | 45,950.00 | 46,850.00 | 46,661.09 | 9,042 |
| 2025-08-04 | 47,450.00 | 47,450.00 | 45,700.00 | 45,800.00 | 45,615.32 | 11,070 |
| 2025-08-01 | 48,600.00 | 49,300.00 | 46,500.00 | 46,750.00 | 46,561.49 | 11,575 |
| 2025-07-31 | 47,500.00 | 49,600.00 | 47,100.00 | 48,600.00 | 48,404.03 | 14,889 |
| 2025-07-30 | 47,700.00 | 47,800.00 | 47,250.00 | 47,500.00 | 47,308.47 | 6,235 |
| 2025-07-29 | 47,100.00 | 48,300.00 | 46,700.00 | 47,700.00 | 47,507.66 | 10,471 |
| 2025-07-28 | 48,350.00 | 48,350.00 | 46,950.00 | 47,100.00 | 46,910.08 | 10,900 |
| 2025-07-25 | 47,700.00 | 49,100.00 | 47,700.00 | 48,600.00 | 48,404.03 | 10,548 |
| 2025-07-24 | 49,450.00 | 49,450.00 | 47,600.00 | 47,600.00 | 47,408.06 | 19,964 |
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.