Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 51,000.00 | 51,000.00 | 48,850.00 | 49,100.00 | 48,902.02 | 27,052 |
| 2025-07-22 | 50,100.00 | 52,400.00 | 49,050.00 | 51,100.00 | 50,893.95 | 46,912 |
| 2025-07-21 | 50,900.00 | 50,900.00 | 49,400.00 | 49,800.00 | 49,599.19 | 13,808 |
| 2025-07-18 | 51,900.00 | 52,000.00 | 49,750.00 | 50,900.00 | 50,694.76 | 30,804 |
| 2025-07-17 | 53,500.00 | 53,600.00 | 51,700.00 | 52,000.00 | 51,790.32 | 16,972 |
| 2025-07-16 | 55,600.00 | 56,200.00 | 52,900.00 | 53,400.00 | 53,184.68 | 37,129 |
| 2025-07-15 | 54,900.00 | 58,800.00 | 54,800.00 | 55,500.00 | 55,276.21 | 66,815 |
| 2025-07-14 | 53,900.00 | 59,500.00 | 53,700.00 | 55,500.00 | 55,276.21 | 133,777 |
| 2025-07-11 | 52,400.00 | 54,400.00 | 51,200.00 | 53,100.00 | 52,885.89 | 59,892 |
| 2025-07-10 | 53,300.00 | 54,000.00 | 50,500.00 | 52,400.00 | 52,188.71 | 122,480 |
| 2025-07-09 | 46,500.00 | 52,300.00 | 46,500.00 | 51,500.00 | 51,292.34 | 173,449 |
| 2025-07-08 | 45,650.00 | 46,350.00 | 45,200.00 | 46,000.00 | 45,814.52 | 3,222 |
| 2025-07-07 | 46,100.00 | 46,650.00 | 45,400.00 | 45,600.00 | 45,416.13 | 2,248 |
| 2025-07-04 | 46,600.00 | 47,000.00 | 45,100.00 | 45,750.00 | 45,565.52 | 6,486 |
| 2025-07-03 | 46,000.00 | 47,500.00 | 45,750.00 | 46,800.00 | 46,611.29 | 6,579 |
| 2025-07-02 | 46,000.00 | 47,600.00 | 45,000.00 | 46,500.00 | 46,312.50 | 14,316 |
| 2025-07-01 | 43,300.00 | 46,900.00 | 43,050.00 | 45,500.00 | 45,316.53 | 24,981 |
| 2025-06-30 | 42,900.00 | 43,300.00 | 42,600.00 | 42,850.00 | 42,677.22 | 6,027 |
| 2025-06-27 | 44,450.00 | 44,500.00 | 43,000.00 | 43,050.00 | 42,876.41 | 4,214 |
| 2025-06-26 | 45,400.00 | 45,400.00 | 43,150.00 | 44,000.00 | 43,822.58 | 9,139 |
| 2025-06-25 | 44,800.00 | 45,450.00 | 44,650.00 | 45,150.00 | 44,967.94 | 3,084 |
| 2025-06-24 | 44,650.00 | 45,450.00 | 44,650.00 | 45,300.00 | 45,117.34 | 4,104 |
| 2025-06-23 | 46,450.00 | 46,450.00 | 44,550.00 | 44,600.00 | 44,420.16 | 7,744 |
| 2025-06-20 | 46,450.00 | 46,500.00 | 45,950.00 | 46,500.00 | 46,312.50 | 3,598 |
| 2025-06-19 | 46,950.00 | 47,000.00 | 46,000.00 | 46,450.00 | 46,262.70 | 2,899 |
| 2025-06-18 | 46,400.00 | 47,000.00 | 46,000.00 | 46,500.00 | 46,312.50 | 5,295 |
| 2025-06-17 | 48,900.00 | 48,900.00 | 45,850.00 | 46,550.00 | 46,362.30 | 7,431 |
| 2025-06-16 | 46,250.00 | 47,800.00 | 45,600.00 | 47,450.00 | 47,258.67 | 6,582 |
| 2025-06-13 | 47,350.00 | 47,400.00 | 45,200.00 | 46,250.00 | 46,063.51 | 8,333 |
| 2025-06-12 | 48,000.00 | 48,050.00 | 46,850.00 | 47,250.00 | 47,059.48 | 5,271 |
| 2025-06-11 | 47,600.00 | 47,600.00 | 46,600.00 | 47,100.00 | 46,910.08 | 8,134 |
| 2025-06-10 | 49,100.00 | 49,100.00 | 47,100.00 | 47,700.00 | 47,507.66 | 12,393 |
| 2025-06-09 | 46,950.00 | 48,800.00 | 46,950.00 | 48,100.00 | 47,906.05 | 18,695 |
| 2025-06-05 | 48,600.00 | 48,600.00 | 46,550.00 | 46,550.00 | 46,362.30 | 19,157 |
| 2025-06-04 | 45,000.00 | 48,750.00 | 44,400.00 | 48,750.00 | 48,553.43 | 21,728 |
| 2025-06-02 | 45,650.00 | 45,650.00 | 44,000.00 | 45,000.00 | 44,818.55 | 7,286 |
| 2025-05-30 | 45,500.00 | 46,600.00 | 44,700.00 | 45,150.00 | 44,967.94 | 9,579 |
| 2025-05-29 | 45,200.00 | 46,500.00 | 44,100.00 | 45,500.00 | 45,316.53 | 13,627 |
| 2025-05-28 | 44,300.00 | 45,200.00 | 44,100.00 | 44,450.00 | 44,270.77 | 5,616 |
| 2025-05-27 | 44,100.00 | 44,400.00 | 43,650.00 | 44,300.00 | 44,121.37 | 2,700 |
| 2025-05-26 | 44,200.00 | 44,500.00 | 43,500.00 | 44,100.00 | 43,922.18 | 4,847 |
| 2025-05-23 | 44,850.00 | 44,850.00 | 43,650.00 | 44,200.00 | 44,021.77 | 5,682 |
| 2025-05-22 | 41,500.00 | 44,700.00 | 41,500.00 | 44,550.00 | 44,370.36 | 28,944 |
| 2025-05-21 | 41,850.00 | 42,550.00 | 41,350.00 | 41,800.00 | 41,631.45 | 4,408 |
| 2025-05-20 | 41,350.00 | 42,000.00 | 41,300.00 | 41,850.00 | 41,681.25 | 2,360 |
| 2025-05-19 | 41,350.00 | 41,900.00 | 40,950.00 | 41,650.00 | 41,482.06 | 1,868 |
| 2025-05-16 | 41,850.00 | 42,450.00 | 41,350.00 | 41,400.00 | 41,233.06 | 2,263 |
| 2025-05-15 | 42,400.00 | 42,400.00 | 41,750.00 | 42,000.00 | 41,830.65 | 4,373 |
| 2025-05-14 | 42,050.00 | 42,550.00 | 41,650.00 | 42,400.00 | 42,229.03 | 3,998 |
| 2025-05-13 | 42,700.00 | 42,700.00 | 41,850.00 | 42,050.00 | 41,880.44 | 802 |
| 2025-05-12 | 41,750.00 | 42,400.00 | 41,750.00 | 42,050.00 | 41,880.44 | 1,038 |
| 2025-05-09 | 42,600.00 | 42,600.00 | 41,700.00 | 41,750.00 | 41,581.65 | 2,013 |
| 2025-05-08 | 42,150.00 | 42,600.00 | 41,950.00 | 42,150.00 | 41,980.04 | 1,608 |
| 2025-05-07 | 41,850.00 | 42,400.00 | 41,700.00 | 42,350.00 | 42,179.23 | 2,343 |
| 2025-05-02 | 42,300.00 | 42,600.00 | 41,900.00 | 41,900.00 | 41,731.05 | 808 |
| 2025-04-30 | 42,600.00 | 42,650.00 | 42,000.00 | 42,300.00 | 42,129.44 | 1,749 |
| 2025-04-29 | 42,350.00 | 42,700.00 | 42,050.00 | 42,700.00 | 42,527.82 | 2,484 |
| 2025-04-28 | 42,000.00 | 42,800.00 | 41,750.00 | 42,350.00 | 42,179.23 | 1,824 |
| 2025-04-25 | 41,950.00 | 42,750.00 | 41,950.00 | 42,000.00 | 41,830.65 | 2,535 |
| 2025-04-24 | 42,150.00 | 42,250.00 | 41,650.00 | 41,900.00 | 41,731.05 | 3,028 |
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.