Sempio Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 44,050.00 | 45,500.00 | 43,850.00 | 45,050.00 | 45,050.00 | 9,118 |
| 2026-10-15 | 43,850.00 | 44,550.00 | 43,350.00 | 44,150.00 | 44,150.00 | 13,196 |
| 2026-10-14 | 44,100.00 | 46,050.00 | 44,100.00 | 44,700.00 | 44,700.00 | 16,291 |
| 2026-10-13 | 45,050.00 | 45,450.00 | 43,800.00 | 44,700.00 | 44,700.00 | 24,296 |
| 2026-10-12 | 46,850.00 | 46,950.00 | 45,200.00 | 46,100.00 | 46,100.00 | 12,637 |
| 2026-10-08 | 46,950.00 | 47,100.00 | 46,250.00 | 46,850.00 | 46,850.00 | 7,492 |
| 2026-10-07 | 46,500.00 | 47,450.00 | 46,000.00 | 47,000.00 | 47,000.00 | 9,408 |
| 2026-10-06 | 46,700.00 | 46,800.00 | 46,000.00 | 46,550.00 | 46,550.00 | 8,076 |
| 2026-10-02 | 46,500.00 | 46,900.00 | 46,250.00 | 46,700.00 | 46,700.00 | 7,496 |
| 2026-10-01 | 46,050.00 | 46,550.00 | 45,850.00 | 46,550.00 | 46,550.00 | 6,019 |
| 2026-09-30 | 46,550.00 | 46,750.00 | 46,000.00 | 46,200.00 | 46,200.00 | 11,330 |
| 2026-09-29 | 47,300.00 | 47,400.00 | 46,450.00 | 46,850.00 | 46,850.00 | 12,066 |
| 2026-09-28 | 47,450.00 | 47,700.00 | 46,800.00 | 47,400.00 | 47,400.00 | 14,522 |
| 2026-09-23 | 47,050.00 | 47,950.00 | 46,650.00 | 47,400.00 | 47,400.00 | 18,741 |
| 2026-09-22 | 47,300.00 | 47,750.00 | 46,200.00 | 47,000.00 | 47,000.00 | 24,417 |
| 2026-09-21 | 47,500.00 | 48,400.00 | 47,000.00 | 47,300.00 | 47,300.00 | 26,368 |
| 2026-09-18 | 48,900.00 | 49,400.00 | 47,000.00 | 47,500.00 | 47,500.00 | 53,211 |
Page 1 of 1 · 17 trading days
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.