Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,050.00 | 21,600.00 | 21,050.00 | 21,550.00 | 21,550.00 | 8,314 |
| 2026-10-16 | 21,000.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 13,800 |
| 2026-10-15 | 20,800.00 | 21,150.00 | 20,750.00 | 21,100.00 | 21,100.00 | 18,263 |
| 2026-10-14 | 21,200.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,300.00 | 15,421 |
| 2026-10-13 | 21,150.00 | 21,350.00 | 20,500.00 | 21,350.00 | 21,350.00 | 51,833 |
| 2026-10-12 | 21,800.00 | 21,800.00 | 21,300.00 | 21,450.00 | 21,450.00 | 32,855 |
| 2026-10-08 | 21,950.00 | 21,950.00 | 21,650.00 | 21,850.00 | 21,850.00 | 16,767 |
| 2026-10-07 | 22,000.00 | 22,050.00 | 21,850.00 | 21,850.00 | 21,850.00 | 10,200 |
| 2026-10-06 | 21,950.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | 11,197 |
| 2026-10-02 | 21,700.00 | 22,000.00 | 21,700.00 | 21,900.00 | 21,900.00 | 17,156 |
| 2026-10-01 | 21,850.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 17,811 |
| 2026-09-30 | 22,100.00 | 22,250.00 | 21,850.00 | 21,900.00 | 21,900.00 | 29,664 |
| 2026-09-29 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 18,015 |
| 2026-09-28 | 22,150.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | 23,830 |
| 2026-09-23 | 22,300.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | 19,870 |
| 2026-09-22 | 22,550.00 | 22,650.00 | 22,150.00 | 22,250.00 | 22,250.00 | 29,183 |
| 2026-09-21 | 22,600.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | 32,309 |
| 2026-09-18 | 23,000.00 | 23,050.00 | 22,550.00 | 22,600.00 | 22,600.00 | 52,715 |
| 2026-09-17 | 22,800.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | 54,959 |
| 2026-09-16 | 23,200.00 | 23,500.00 | 22,850.00 | 22,900.00 | 22,900.00 | 71,509 |
| 2026-09-15 | 23,800.00 | 24,050.00 | 23,050.00 | 23,150.00 | 23,150.00 | 229,489 |
| 2026-09-14 | 25,400.00 | 25,600.00 | 23,800.00 | 23,800.00 | 23,800.00 | 181,953 |
| 2026-09-11 | 34,550.00 | 36,200.00 | 25,400.00 | 25,700.00 | 25,700.00 | 2,355,899 |
| 2026-09-10 | 26,900.00 | 30,150.00 | 24,500.00 | 30,150.00 | 30,150.00 | 1,726,181 |
| 2026-09-09 | 23,200.00 | 23,250.00 | 22,700.00 | 23,200.00 | 23,200.00 | 9,239 |
| 2026-09-08 | 23,000.00 | 23,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | 2,183 |
| 2026-09-07 | 23,200.00 | 23,450.00 | 22,500.00 | 22,950.00 | 22,950.00 | 15,111 |
| 2026-09-04 | 23,300.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 1,026 |
| 2026-09-03 | 23,100.00 | 23,300.00 | 22,800.00 | 23,000.00 | 23,000.00 | 6,753 |
| 2026-09-02 | 23,500.00 | 23,600.00 | 23,050.00 | 23,100.00 | 23,100.00 | 4,362 |
| 2026-09-01 | 23,450.00 | 23,950.00 | 23,200.00 | 23,500.00 | 23,500.00 | 8,019 |
| 2026-08-31 | 23,450.00 | 23,500.00 | 23,000.00 | 23,450.00 | 23,450.00 | 2,513 |
| 2026-08-28 | 22,750.00 | 23,500.00 | 22,750.00 | 23,450.00 | 23,450.00 | 3,546 |
| 2026-08-27 | 23,400.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,800.00 | 13,801 |
| 2026-08-26 | 23,200.00 | 23,600.00 | 23,150.00 | 23,400.00 | 23,400.00 | 4,149 |
| 2026-08-25 | 23,000.00 | 23,450.00 | 22,375.00 | 23,450.00 | 23,450.00 | 4,977 |
| 2026-08-24 | 23,000.00 | 23,400.00 | 23,000.00 | 23,250.00 | 23,250.00 | 4,693 |
| 2026-08-21 | 23,600.00 | 23,600.00 | 22,850.00 | 23,100.00 | 23,100.00 | 7,145 |
| 2026-08-20 | 23,150.00 | 23,550.00 | 23,150.00 | 23,400.00 | 23,400.00 | 6,364 |
| 2026-08-19 | 22,850.00 | 23,550.00 | 22,850.00 | 23,350.00 | 23,350.00 | 5,179 |
| 2026-08-18 | 24,200.00 | 24,200.00 | 23,500.00 | 23,700.00 | 23,700.00 | 9,755 |
| 2026-08-14 | 23,850.00 | 24,950.00 | 23,600.00 | 24,050.00 | 24,050.00 | 15,039 |
| 2026-08-13 | 24,100.00 | 24,250.00 | 23,450.00 | 23,450.00 | 23,450.00 | 8,776 |
| 2026-08-12 | 24,500.00 | 24,500.00 | 23,700.00 | 23,900.00 | 23,900.00 | 8,248 |
| 2026-08-11 | 24,200.00 | 24,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 8,373 |
| 2026-08-10 | 23,700.00 | 24,300.00 | 23,600.00 | 24,250.00 | 24,250.00 | 15,115 |
| 2026-08-07 | 23,300.00 | 23,700.00 | 23,250.00 | 23,600.00 | 23,600.00 | 12,272 |
| 2026-08-06 | 22,800.00 | 23,350.00 | 22,800.00 | 23,300.00 | 23,300.00 | 5,836 |
| 2026-08-05 | 23,100.00 | 23,250.00 | 22,800.00 | 22,800.00 | 22,800.00 | 7,771 |
| 2026-08-04 | 22,750.00 | 23,100.00 | 22,700.00 | 23,100.00 | 23,100.00 | 4,536 |
| 2026-08-03 | 22,450.00 | 22,950.00 | 22,300.00 | 22,750.00 | 22,750.00 | 6,541 |
| 2026-07-31 | 22,300.00 | 22,550.00 | 22,200.00 | 22,400.00 | 22,400.00 | 5,218 |
| 2026-07-30 | 21,850.00 | 22,450.00 | 21,850.00 | 22,250.00 | 22,250.00 | 8,004 |
| 2026-07-29 | 22,350.00 | 23,100.00 | 21,050.00 | 21,850.00 | 21,850.00 | 18,090 |
| 2026-07-28 | 23,000.00 | 23,000.00 | 22,150.00 | 22,500.00 | 22,500.00 | 11,457 |
| 2026-07-27 | 22,950.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 8,445 |
| 2026-07-24 | 22,700.00 | 23,450.00 | 22,550.00 | 22,900.00 | 22,900.00 | 13,560 |
| 2026-07-23 | 22,800.00 | 23,250.00 | 22,300.00 | 22,700.00 | 22,700.00 | 18,525 |
| 2026-07-22 | 22,800.00 | 23,000.00 | 22,250.00 | 22,500.00 | 22,500.00 | 26,059 |
| 2026-07-21 | 23,050.00 | 23,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | 30,634 |
Page 1 of 2 · 61 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.