Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 42,000.00 | 42,150.00 | 41,100.00 | 42,150.00 | 41,980.04 | 4,078 |
| 2025-04-22 | 41,650.00 | 42,300.00 | 41,300.00 | 41,900.00 | 41,731.05 | 2,304 |
| 2025-04-21 | 42,100.00 | 42,100.00 | 41,450.00 | 41,600.00 | 41,432.26 | 4,847 |
| 2025-04-18 | 42,800.00 | 42,800.00 | 41,600.00 | 41,800.00 | 41,631.45 | 8,842 |
| 2025-04-17 | 43,000.00 | 44,000.00 | 42,300.00 | 42,800.00 | 42,627.42 | 7,012 |
| 2025-04-16 | 42,600.00 | 43,200.00 | 42,500.00 | 43,200.00 | 43,025.81 | 7,307 |
| 2025-04-15 | 42,650.00 | 42,800.00 | 42,200.00 | 42,600.00 | 42,428.23 | 2,423 |
| 2025-04-14 | 42,850.00 | 42,900.00 | 42,050.00 | 42,650.00 | 42,478.02 | 5,778 |
| 2025-04-11 | 42,200.00 | 43,750.00 | 42,200.00 | 42,750.00 | 42,577.62 | 5,090 |
| 2025-04-10 | 42,200.00 | 42,950.00 | 41,850.00 | 42,800.00 | 42,627.42 | 8,524 |
| 2025-04-09 | 43,500.00 | 44,150.00 | 41,500.00 | 41,850.00 | 41,681.25 | 23,093 |
| 2025-04-08 | 40,800.00 | 44,200.00 | 40,650.00 | 42,100.00 | 41,930.24 | 22,733 |
| 2025-04-07 | 42,000.00 | 43,600.00 | 40,250.00 | 40,950.00 | 40,784.88 | 10,320 |
| 2025-04-04 | 42,300.00 | 42,550.00 | 40,700.00 | 42,100.00 | 41,930.24 | 2,812 |
| 2025-04-03 | 42,000.00 | 42,850.00 | 41,850.00 | 42,550.00 | 42,378.43 | 4,567 |
| 2025-04-02 | 41,150.00 | 42,500.00 | 40,650.00 | 42,100.00 | 41,930.24 | 3,491 |
| 2025-04-01 | 40,350.00 | 41,150.00 | 40,300.00 | 41,150.00 | 40,984.07 | 2,506 |
| 2025-03-31 | 40,900.00 | 41,250.00 | 39,000.00 | 40,250.00 | 40,087.70 | 2,311 |
| 2025-03-28 | 41,500.00 | 41,650.00 | 40,800.00 | 41,400.00 | 41,233.06 | 1,786 |
| 2025-03-27 | 41,400.00 | 42,000.00 | 41,150.00 | 41,500.00 | 41,332.66 | 784 |
| 2025-03-26 | 41,500.00 | 41,800.00 | 41,150.00 | 41,450.00 | 41,282.86 | 2,007 |
| 2025-03-25 | 41,750.00 | 42,000.00 | 41,700.00 | 41,700.00 | 41,531.85 | 2,340 |
| 2025-03-24 | 41,700.00 | 43,300.00 | 41,700.00 | 42,050.00 | 41,880.44 | 1,279 |
| 2025-03-21 | 42,300.00 | 42,500.00 | 41,900.00 | 41,950.00 | 41,780.85 | 1,143 |
| 2025-03-20 | 41,700.00 | 42,600.00 | 41,700.00 | 42,300.00 | 42,129.44 | 3,329 |
| 2025-03-19 | 42,050.00 | 42,900.00 | 41,700.00 | 41,700.00 | 41,531.85 | 1,477 |
| 2025-03-18 | 41,850.00 | 42,250.00 | 41,650.00 | 41,950.00 | 41,780.85 | 1,433 |
| 2025-03-17 | 42,200.00 | 42,200.00 | 41,600.00 | 41,850.00 | 41,681.25 | 2,055 |
| 2025-03-14 | 42,000.00 | 42,600.00 | 41,650.00 | 42,200.00 | 42,029.84 | 2,040 |
| 2025-03-13 | 41,850.00 | 42,250.00 | 41,300.00 | 42,000.00 | 41,830.65 | 2,569 |
| 2025-03-12 | 41,750.00 | 42,400.00 | 41,400.00 | 41,650.00 | 41,482.06 | 4,558 |
| 2025-03-11 | 43,000.00 | 44,200.00 | 41,750.00 | 41,750.00 | 41,581.65 | 11,476 |
| 2025-03-10 | 42,900.00 | 43,550.00 | 42,550.00 | 42,600.00 | 42,428.23 | 7,192 |
| 2025-03-07 | 43,000.00 | 43,450.00 | 41,850.00 | 42,600.00 | 42,428.23 | 8,441 |
| 2025-03-06 | 42,750.00 | 42,950.00 | 42,250.00 | 42,900.00 | 42,727.02 | 8,185 |
| 2025-03-05 | 42,650.00 | 45,000.00 | 42,100.00 | 42,750.00 | 42,577.62 | 29,302 |
| 2025-03-04 | 42,800.00 | 46,900.00 | 42,000.00 | 43,050.00 | 42,876.41 | 116,481 |
| 2025-02-28 | 41,150.00 | 41,500.00 | 40,000.00 | 41,000.00 | 40,834.68 | 1,999 |
| 2025-02-27 | 40,700.00 | 42,000.00 | 40,600.00 | 41,100.00 | 40,934.27 | 1,325 |
| 2025-02-26 | 40,850.00 | 41,550.00 | 40,200.00 | 40,900.00 | 40,735.08 | 4,092 |
| 2025-02-25 | 41,250.00 | 41,500.00 | 41,000.00 | 41,100.00 | 40,934.27 | 1,506 |
| 2025-02-24 | 41,250.00 | 41,800.00 | 40,750.00 | 41,100.00 | 40,934.27 | 1,669 |
| 2025-02-21 | 41,100.00 | 41,900.00 | 40,700.00 | 41,250.00 | 41,083.67 | 2,485 |
| 2025-02-20 | 40,600.00 | 41,900.00 | 40,350.00 | 41,200.00 | 41,033.87 | 6,717 |
| 2025-02-19 | 40,250.00 | 40,750.00 | 40,100.00 | 40,250.00 | 40,087.70 | 4,116 |
| 2025-02-18 | 40,450.00 | 40,500.00 | 40,150.00 | 40,300.00 | 40,137.50 | 747 |
| 2025-02-17 | 40,100.00 | 40,500.00 | 40,100.00 | 40,400.00 | 40,237.10 | 1,052 |
| 2025-02-14 | 40,350.00 | 40,750.00 | 40,050.00 | 40,050.00 | 39,888.51 | 2,292 |
| 2025-02-13 | 41,000.00 | 41,000.00 | 40,150.00 | 40,350.00 | 40,187.30 | 1,577 |
| 2025-02-12 | 40,800.00 | 40,900.00 | 40,300.00 | 40,550.00 | 40,386.49 | 1,140 |
| 2025-02-11 | 40,350.00 | 40,850.00 | 40,050.00 | 40,800.00 | 40,635.48 | 1,764 |
| 2025-02-10 | 40,200.00 | 40,500.00 | 40,100.00 | 40,350.00 | 40,187.30 | 1,576 |
| 2025-02-07 | 40,200.00 | 40,650.00 | 39,900.00 | 40,000.00 | 39,838.71 | 1,720 |
| 2025-02-06 | 40,700.00 | 41,000.00 | 40,200.00 | 40,500.00 | 40,336.69 | 1,496 |
| 2025-02-05 | 40,800.00 | 41,300.00 | 40,550.00 | 40,700.00 | 40,535.89 | 2,642 |
| 2025-02-04 | 40,050.00 | 41,400.00 | 39,600.00 | 41,100.00 | 40,934.27 | 8,589 |
| 2025-02-03 | 39,700.00 | 41,950.00 | 39,300.00 | 40,750.00 | 40,585.69 | 18,314 |
| 2025-01-31 | 39,100.00 | 39,700.00 | 39,000.00 | 39,100.00 | 38,942.34 | 907 |
| 2025-01-24 | 39,000.00 | 39,400.00 | 39,000.00 | 39,100.00 | 38,942.34 | 1,852 |
| 2025-01-23 | 39,600.00 | 39,600.00 | 39,000.00 | 39,100.00 | 38,942.34 | 856 |
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.