Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 39,700.00 | 39,700.00 | 38,700.00 | 39,300.00 | 39,141.53 | 1,310 |
| 2025-01-21 | 39,700.00 | 39,950.00 | 39,000.00 | 39,200.00 | 39,041.94 | 1,477 |
| 2025-01-20 | 39,400.00 | 40,000.00 | 39,100.00 | 39,450.00 | 39,290.93 | 637 |
| 2025-01-17 | 39,050.00 | 39,800.00 | 39,050.00 | 39,400.00 | 39,241.13 | 447 |
| 2025-01-16 | 39,550.00 | 39,550.00 | 39,000.00 | 39,150.00 | 38,992.14 | 450 |
| 2025-01-15 | 39,200.00 | 39,600.00 | 39,000.00 | 39,000.00 | 38,842.74 | 679 |
| 2025-01-14 | 39,000.00 | 39,650.00 | 39,000.00 | 39,200.00 | 39,041.94 | 376 |
| 2025-01-13 | 39,400.00 | 39,900.00 | 39,000.00 | 39,100.00 | 38,942.34 | 1,260 |
| 2025-01-10 | 38,800.00 | 40,100.00 | 38,800.00 | 39,400.00 | 39,241.13 | 505 |
| 2025-01-09 | 39,000.00 | 39,450.00 | 38,950.00 | 39,300.00 | 39,141.53 | 747 |
| 2025-01-08 | 39,450.00 | 39,950.00 | 39,200.00 | 39,450.00 | 39,290.93 | 1,249 |
| 2025-01-07 | 39,750.00 | 39,900.00 | 39,350.00 | 39,550.00 | 39,390.52 | 659 |
| 2025-01-06 | 38,550.00 | 40,400.00 | 38,550.00 | 39,300.00 | 39,141.53 | 2,296 |
| 2025-01-03 | 38,300.00 | 38,750.00 | 37,850.00 | 38,750.00 | 38,593.75 | 1,598 |
| 2025-01-02 | 37,700.00 | 38,200.00 | 37,450.00 | 37,800.00 | 37,647.58 | 927 |
| 2024-12-30 | 37,500.00 | 38,200.00 | 37,500.00 | 37,700.00 | 37,547.98 | 2,773 |
| 2024-12-27 | 38,000.00 | 38,450.00 | 37,000.00 | 38,300.00 | 38,145.56 | 3,806 |
| 2024-12-26 | 38,700.00 | 40,200.00 | 37,900.00 | 38,700.00 | 38,344.76 | 10,129 |
| 2024-12-24 | 38,350.00 | 39,100.00 | 38,350.00 | 38,700.00 | 38,344.76 | 599 |
| 2024-12-23 | 38,650.00 | 38,800.00 | 38,300.00 | 38,750.00 | 38,394.30 | 1,414 |
| 2024-12-20 | 39,150.00 | 39,550.00 | 37,700.00 | 38,650.00 | 38,295.22 | 1,726 |
| 2024-12-19 | 39,350.00 | 39,350.00 | 38,800.00 | 39,250.00 | 38,889.71 | 441 |
| 2024-12-18 | 38,950.00 | 39,550.00 | 38,950.00 | 39,350.00 | 38,988.79 | 1,154 |
| 2024-12-17 | 39,800.00 | 39,800.00 | 38,900.00 | 39,250.00 | 38,889.71 | 1,592 |
| 2024-12-16 | 39,300.00 | 39,650.00 | 39,150.00 | 39,600.00 | 39,236.50 | 2,157 |
| 2024-12-13 | 38,500.00 | 39,100.00 | 38,350.00 | 38,850.00 | 38,493.38 | 2,247 |
| 2024-12-12 | 38,300.00 | 38,450.00 | 38,000.00 | 38,350.00 | 37,997.97 | 3,717 |
| 2024-12-11 | 35,600.00 | 37,900.00 | 35,600.00 | 37,800.00 | 37,453.02 | 6,210 |
| 2024-12-10 | 35,800.00 | 37,200.00 | 35,800.00 | 37,000.00 | 36,660.36 | 6,017 |
| 2024-12-09 | 38,400.00 | 38,400.00 | 35,600.00 | 35,850.00 | 35,520.92 | 14,712 |
| 2024-12-06 | 39,350.00 | 40,100.00 | 37,950.00 | 39,000.00 | 38,642.00 | 5,899 |
| 2024-12-05 | 40,400.00 | 40,750.00 | 39,800.00 | 39,850.00 | 39,484.20 | 2,322 |
| 2024-12-04 | 41,000.00 | 41,050.00 | 40,250.00 | 40,350.00 | 39,979.61 | 2,179 |
| 2024-12-03 | 40,200.00 | 41,000.00 | 40,100.00 | 41,000.00 | 40,623.65 | 1,174 |
| 2024-12-02 | 41,200.00 | 41,500.00 | 40,150.00 | 40,200.00 | 39,830.99 | 2,811 |
| 2024-11-29 | 41,900.00 | 41,950.00 | 41,150.00 | 41,150.00 | 40,772.27 | 2,380 |
| 2024-11-28 | 41,800.00 | 42,000.00 | 41,650.00 | 41,950.00 | 41,564.93 | 1,302 |
| 2024-11-27 | 42,000.00 | 42,100.00 | 41,550.00 | 41,850.00 | 41,465.84 | 1,498 |
| 2024-11-26 | 41,950.00 | 42,200.00 | 41,700.00 | 41,950.00 | 41,564.93 | 2,033 |
| 2024-11-25 | 42,100.00 | 42,300.00 | 41,600.00 | 41,950.00 | 41,564.93 | 722 |
| 2024-11-22 | 41,350.00 | 42,900.00 | 41,350.00 | 42,000.00 | 41,614.47 | 1,089 |
| 2024-11-21 | 42,000.00 | 42,950.00 | 41,650.00 | 41,800.00 | 41,416.30 | 2,048 |
| 2024-11-20 | 42,500.00 | 42,800.00 | 42,000.00 | 42,400.00 | 42,010.79 | 885 |
| 2024-11-19 | 43,100.00 | 43,600.00 | 42,050.00 | 42,550.00 | 42,159.42 | 1,196 |
| 2024-11-18 | 40,850.00 | 43,550.00 | 40,850.00 | 43,000.00 | 42,605.29 | 2,384 |
| 2024-11-15 | 40,100.00 | 41,500.00 | 39,650.00 | 41,450.00 | 41,069.51 | 6,037 |
| 2024-11-14 | 39,500.00 | 40,200.00 | 39,500.00 | 40,100.00 | 39,731.91 | 3,382 |
| 2024-11-13 | 40,200.00 | 42,300.00 | 39,500.00 | 39,500.00 | 39,137.41 | 10,450 |
| 2024-11-12 | 43,550.00 | 44,000.00 | 41,500.00 | 41,800.00 | 41,416.30 | 8,549 |
| 2024-11-11 | 44,300.00 | 44,300.00 | 43,250.00 | 43,550.00 | 43,150.24 | 4,211 |
| 2024-11-08 | 43,800.00 | 44,600.00 | 43,600.00 | 44,200.00 | 43,794.27 | 4,384 |
| 2024-11-07 | 44,100.00 | 44,100.00 | 43,500.00 | 44,050.00 | 43,645.65 | 2,506 |
| 2024-11-06 | 44,050.00 | 44,400.00 | 43,750.00 | 44,100.00 | 43,695.19 | 4,074 |
| 2024-11-05 | 43,850.00 | 44,600.00 | 43,850.00 | 44,250.00 | 43,843.81 | 2,102 |
| 2024-11-04 | 43,900.00 | 44,400.00 | 43,800.00 | 44,150.00 | 43,744.73 | 1,213 |
| 2024-11-01 | 43,950.00 | 44,600.00 | 43,850.00 | 44,000.00 | 43,596.11 | 875 |
| 2024-10-31 | 44,050.00 | 44,450.00 | 43,600.00 | 44,400.00 | 43,992.44 | 1,958 |
| 2024-10-30 | 44,150.00 | 44,650.00 | 44,150.00 | 44,150.00 | 43,744.73 | 1,229 |
| 2024-10-29 | 43,800.00 | 44,200.00 | 43,800.00 | 44,050.00 | 43,645.65 | 726 |
| 2024-10-28 | 44,000.00 | 44,350.00 | 43,750.00 | 44,000.00 | 43,596.11 | 959 |
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.