Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 44,000.00 | 44,350.00 | 43,750.00 | 44,000.00 | 43,596.11 | 959 |
| 2024-10-25 | 44,050.00 | 44,550.00 | 43,700.00 | 43,750.00 | 43,348.40 | 3,412 |
| 2024-10-24 | 44,400.00 | 44,500.00 | 44,100.00 | 44,100.00 | 43,695.19 | 2,904 |
| 2024-10-23 | 44,200.00 | 46,350.00 | 44,200.00 | 44,200.00 | 43,794.27 | 6,772 |
| 2024-10-22 | 45,300.00 | 45,300.00 | 44,250.00 | 44,650.00 | 44,240.14 | 2,118 |
| 2024-10-21 | 44,850.00 | 45,150.00 | 44,700.00 | 44,750.00 | 44,339.22 | 1,284 |
| 2024-10-18 | 44,700.00 | 45,000.00 | 44,600.00 | 44,850.00 | 44,438.30 | 980 |
| 2024-10-17 | 44,550.00 | 45,050.00 | 44,550.00 | 44,900.00 | 44,487.85 | 1,117 |
| 2024-10-16 | 45,000.00 | 45,450.00 | 44,600.00 | 44,900.00 | 44,487.85 | 2,097 |
| 2024-10-15 | 44,550.00 | 46,150.00 | 44,550.00 | 45,000.00 | 44,586.93 | 7,982 |
| 2024-10-14 | 45,000.00 | 45,350.00 | 44,500.00 | 44,550.00 | 44,141.06 | 2,771 |
| 2024-10-11 | 45,100.00 | 45,250.00 | 44,800.00 | 45,000.00 | 44,586.93 | 2,538 |
| 2024-10-10 | 45,200.00 | 48,400.00 | 45,000.00 | 45,100.00 | 44,686.01 | 21,938 |
| 2024-10-08 | 45,100.00 | 45,600.00 | 44,950.00 | 45,100.00 | 44,686.01 | 3,150 |
| 2024-10-07 | 45,950.00 | 45,950.00 | 45,000.00 | 45,450.00 | 45,032.80 | 1,358 |
| 2024-10-04 | 44,900.00 | 46,500.00 | 44,850.00 | 45,450.00 | 45,032.80 | 2,940 |
| 2024-10-02 | 45,400.00 | 46,450.00 | 45,200.00 | 45,600.00 | 45,181.42 | 2,738 |
| 2024-09-30 | 47,000.00 | 47,000.00 | 45,700.00 | 45,800.00 | 45,379.58 | 4,035 |
| 2024-09-27 | 46,500.00 | 47,150.00 | 46,350.00 | 47,050.00 | 46,618.11 | 3,549 |
| 2024-09-26 | 46,400.00 | 46,500.00 | 45,950.00 | 46,500.00 | 46,073.16 | 2,006 |
| 2024-09-25 | 45,550.00 | 46,500.00 | 45,550.00 | 45,950.00 | 45,528.21 | 2,268 |
| 2024-09-24 | 45,750.00 | 46,300.00 | 45,750.00 | 45,850.00 | 45,429.13 | 1,114 |
| 2024-09-23 | 46,400.00 | 46,400.00 | 45,650.00 | 45,900.00 | 45,478.67 | 2,163 |
| 2024-09-20 | 45,850.00 | 46,150.00 | 45,850.00 | 46,100.00 | 45,676.83 | 1,939 |
| 2024-09-19 | 46,000.00 | 46,000.00 | 45,250.00 | 45,850.00 | 45,429.13 | 1,882 |
| 2024-09-13 | 46,250.00 | 46,550.00 | 43,950.00 | 45,200.00 | 44,785.09 | 2,449 |
| 2024-09-12 | 45,500.00 | 46,600.00 | 45,500.00 | 46,300.00 | 45,874.99 | 989 |
| 2024-09-11 | 45,500.00 | 46,500.00 | 45,500.00 | 45,650.00 | 45,230.96 | 2,158 |
| 2024-09-10 | 45,100.00 | 46,500.00 | 45,100.00 | 45,500.00 | 45,082.34 | 1,192 |
| 2024-09-09 | 44,650.00 | 45,850.00 | 44,650.00 | 45,500.00 | 45,082.34 | 2,788 |
| 2024-09-06 | 45,750.00 | 45,750.00 | 44,800.00 | 45,350.00 | 44,933.72 | 2,447 |
| 2024-09-05 | 45,600.00 | 46,250.00 | 45,000.00 | 45,300.00 | 44,884.17 | 7,066 |
| 2024-09-04 | 46,400.00 | 46,400.00 | 45,000.00 | 45,450.00 | 45,032.80 | 5,346 |
| 2024-09-03 | 47,100.00 | 47,500.00 | 46,500.00 | 46,500.00 | 46,073.16 | 4,155 |
| 2024-09-02 | 47,550.00 | 47,650.00 | 46,600.00 | 46,900.00 | 46,469.49 | 3,565 |
| 2024-08-30 | 47,100.00 | 47,750.00 | 47,050.00 | 47,250.00 | 46,816.27 | 843 |
| 2024-08-29 | 47,650.00 | 47,900.00 | 46,950.00 | 47,100.00 | 46,667.65 | 3,222 |
| 2024-08-28 | 48,650.00 | 48,700.00 | 47,600.00 | 47,600.00 | 47,163.06 | 4,372 |
| 2024-08-27 | 47,850.00 | 48,550.00 | 47,850.00 | 48,300.00 | 47,856.64 | 1,571 |
| 2024-08-26 | 48,050.00 | 48,400.00 | 47,600.00 | 47,850.00 | 47,410.77 | 4,832 |
| 2024-08-23 | 48,600.00 | 48,850.00 | 48,050.00 | 48,300.00 | 47,856.64 | 2,278 |
| 2024-08-22 | 49,100.00 | 49,250.00 | 48,550.00 | 48,650.00 | 48,203.42 | 3,419 |
| 2024-08-21 | 49,450.00 | 49,450.00 | 48,850.00 | 49,200.00 | 48,748.37 | 4,235 |
| 2024-08-20 | 49,200.00 | 49,400.00 | 49,000.00 | 49,300.00 | 48,847.46 | 3,332 |
| 2024-08-19 | 50,100.00 | 50,700.00 | 48,900.00 | 49,150.00 | 48,698.83 | 5,955 |
| 2024-08-16 | 50,300.00 | 51,000.00 | 49,900.00 | 50,100.00 | 49,640.11 | 2,944 |
| 2024-08-14 | 49,800.00 | 50,900.00 | 49,800.00 | 50,400.00 | 49,937.36 | 5,733 |
| 2024-08-13 | 50,000.00 | 50,300.00 | 49,500.00 | 50,100.00 | 49,640.11 | 2,425 |
| 2024-08-12 | 49,600.00 | 50,500.00 | 49,600.00 | 49,900.00 | 49,441.95 | 1,970 |
| 2024-08-09 | 48,850.00 | 50,400.00 | 48,850.00 | 49,800.00 | 49,342.87 | 6,347 |
| 2024-08-08 | 48,800.00 | 49,650.00 | 48,450.00 | 48,850.00 | 48,401.59 | 4,167 |
| 2024-08-07 | 48,300.00 | 49,300.00 | 48,300.00 | 49,050.00 | 48,599.75 | 3,458 |
| 2024-08-06 | 46,050.00 | 49,100.00 | 46,050.00 | 48,300.00 | 47,856.64 | 17,063 |
| 2024-08-05 | 49,850.00 | 49,900.00 | 46,200.00 | 46,550.00 | 46,122.70 | 24,421 |
| 2024-08-02 | 49,700.00 | 50,600.00 | 49,500.00 | 49,850.00 | 49,392.41 | 8,704 |
| 2024-08-01 | 49,650.00 | 50,900.00 | 49,650.00 | 50,200.00 | 49,739.20 | 3,632 |
| 2024-07-31 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 49,541.03 | 5,359 |
| 2024-07-30 | 49,000.00 | 49,500.00 | 48,850.00 | 49,350.00 | 48,897.00 | 2,761 |
| 2024-07-29 | 49,300.00 | 50,000.00 | 49,250.00 | 49,250.00 | 48,797.92 | 3,639 |
| 2024-07-26 | 49,250.00 | 49,700.00 | 49,250.00 | 49,300.00 | 48,847.46 | 3,273 |
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.