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 |
| 2026-09-17 | 48,800.00 | 50,800.00 | 48,750.00 | 48,900.00 | 48,900.00 | 35,329 |
| 2026-09-16 | 50,700.00 | 51,200.00 | 49,300.00 | 49,300.00 | 49,300.00 | 37,618 |
| 2026-09-15 | 53,200.00 | 55,100.00 | 50,200.00 | 50,500.00 | 50,500.00 | 83,097 |
| 2026-09-14 | 57,000.00 | 59,100.00 | 52,300.00 | 53,200.00 | 53,200.00 | 155,047 |
| 2026-09-11 | 72,400.00 | 72,400.00 | 55,800.00 | 57,500.00 | 57,500.00 | 961,727 |
| 2026-09-10 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 44,524 |
| 2026-09-09 | 42,950.00 | 43,300.00 | 42,800.00 | 42,850.00 | 42,850.00 | 939 |
| 2026-09-08 | 43,300.00 | 43,300.00 | 42,900.00 | 42,950.00 | 42,950.00 | 1,076 |
| 2026-09-07 | 43,000.00 | 43,800.00 | 42,950.00 | 43,000.00 | 43,000.00 | 1,643 |
| 2026-09-04 | 42,900.00 | 43,250.00 | 42,500.00 | 43,000.00 | 43,000.00 | 2,062 |
| 2026-09-03 | 43,350.00 | 43,350.00 | 42,850.00 | 42,900.00 | 42,900.00 | 1,946 |
| 2026-09-02 | 43,900.00 | 43,900.00 | 43,350.00 | 43,350.00 | 43,350.00 | 1,794 |
| 2026-09-01 | 43,950.00 | 44,200.00 | 43,750.00 | 44,200.00 | 44,200.00 | 1,598 |
| 2026-08-31 | 43,950.00 | 44,150.00 | 43,150.00 | 43,900.00 | 43,900.00 | 2,130 |
| 2026-08-28 | 43,600.00 | 44,250.00 | 43,400.00 | 43,950.00 | 43,950.00 | 2,493 |
| 2026-08-27 | 44,650.00 | 44,650.00 | 43,600.00 | 43,600.00 | 43,600.00 | 2,936 |
| 2026-08-26 | 44,600.00 | 45,450.00 | 44,200.00 | 44,400.00 | 44,400.00 | 1,936 |
| 2026-08-25 | 44,450.00 | 44,850.00 | 43,500.00 | 44,750.00 | 44,750.00 | 3,031 |
| 2026-08-24 | 45,100.00 | 45,100.00 | 43,900.00 | 44,450.00 | 44,450.00 | 2,744 |
| 2026-08-21 | 44,200.00 | 44,900.00 | 43,650.00 | 44,100.00 | 44,100.00 | 1,649 |
| 2026-08-20 | 44,050.00 | 44,650.00 | 43,900.00 | 44,200.00 | 44,200.00 | 2,195 |
| 2026-08-19 | 44,700.00 | 44,700.00 | 43,700.00 | 44,250.00 | 44,250.00 | 3,118 |
| 2026-08-18 | 45,450.00 | 45,550.00 | 44,300.00 | 44,700.00 | 44,700.00 | 2,235 |
| 2026-08-14 | 45,450.00 | 46,150.00 | 44,700.00 | 45,850.00 | 45,850.00 | 9,331 |
| 2026-08-13 | 45,150.00 | 45,450.00 | 44,500.00 | 44,600.00 | 44,600.00 | 2,773 |
| 2026-08-12 | 46,050.00 | 46,650.00 | 45,100.00 | 45,150.00 | 45,150.00 | 5,332 |
| 2026-08-11 | 45,700.00 | 46,600.00 | 45,700.00 | 46,050.00 | 46,050.00 | 3,475 |
| 2026-08-10 | 44,750.00 | 46,000.00 | 44,150.00 | 45,700.00 | 45,700.00 | 5,006 |
| 2026-08-07 | 43,850.00 | 45,450.00 | 43,300.00 | 44,750.00 | 44,750.00 | 4,078 |
| 2026-08-06 | 44,250.00 | 44,500.00 | 43,750.00 | 43,850.00 | 43,850.00 | 1,978 |
| 2026-08-05 | 44,050.00 | 44,800.00 | 43,650.00 | 44,200.00 | 44,200.00 | 3,675 |
| 2026-08-04 | 45,050.00 | 45,050.00 | 42,500.00 | 44,050.00 | 44,050.00 | 5,091 |
| 2026-08-03 | 43,400.00 | 43,850.00 | 43,100.00 | 43,300.00 | 43,300.00 | 1,068 |
| 2026-07-31 | 42,900.00 | 44,500.00 | 42,700.00 | 43,400.00 | 43,400.00 | 4,850 |
| 2026-07-30 | 41,750.00 | 43,800.00 | 41,750.00 | 42,850.00 | 42,850.00 | 6,408 |
| 2026-07-29 | 42,700.00 | 44,200.00 | 41,800.00 | 42,850.00 | 42,850.00 | 8,750 |
| 2026-07-28 | 43,950.00 | 43,950.00 | 42,500.00 | 43,000.00 | 43,000.00 | 5,149 |
| 2026-07-27 | 43,700.00 | 44,300.00 | 43,350.00 | 43,950.00 | 43,950.00 | 2,111 |
| 2026-07-24 | 43,000.00 | 43,900.00 | 42,500.00 | 43,250.00 | 43,250.00 | 4,080 |
| 2026-07-23 | 42,300.00 | 43,150.00 | 42,200.00 | 43,000.00 | 43,000.00 | 2,895 |
| 2026-07-22 | 42,500.00 | 42,900.00 | 41,950.00 | 42,050.00 | 42,050.00 | 4,113 |
| 2026-07-21 | 43,700.00 | 43,700.00 | 41,750.00 | 42,000.00 | 42,000.00 | 4,334 |
| 2026-07-20 | 42,800.00 | 43,750.00 | 41,900.00 | 42,200.00 | 42,200.00 | 6,939 |
Page 1 of 21 · 1,223 trading daysOlder →
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.