Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 31,450.00 | 31,800.00 | 31,150.00 | 31,550.00 | 31,086.59 | 22,313 |
| 2024-07-23 | 31,200.00 | 31,500.00 | 30,900.00 | 31,200.00 | 30,741.73 | 18,170 |
| 2024-07-22 | 31,400.00 | 31,400.00 | 30,350.00 | 30,800.00 | 30,347.60 | 22,263 |
| 2024-07-19 | 32,050.00 | 32,250.00 | 31,300.00 | 31,400.00 | 30,938.79 | 19,062 |
| 2024-07-18 | 32,000.00 | 32,500.00 | 31,000.00 | 32,300.00 | 31,825.57 | 31,220 |
| 2024-07-17 | 33,300.00 | 33,300.00 | 32,100.00 | 32,100.00 | 31,628.51 | 22,521 |
| 2024-07-16 | 33,750.00 | 33,750.00 | 32,500.00 | 32,600.00 | 32,121.16 | 28,676 |
| 2024-07-15 | 33,300.00 | 34,900.00 | 33,300.00 | 33,750.00 | 33,254.27 | 62,978 |
| 2024-07-12 | 33,200.00 | 33,800.00 | 32,850.00 | 33,050.00 | 32,564.55 | 27,809 |
| 2024-07-11 | 34,450.00 | 34,900.00 | 33,500.00 | 33,500.00 | 33,007.94 | 41,196 |
| 2024-07-10 | 34,500.00 | 35,050.00 | 34,000.00 | 34,300.00 | 33,796.19 | 53,158 |
| 2024-07-09 | 34,900.00 | 35,250.00 | 34,000.00 | 34,100.00 | 33,599.13 | 66,602 |
| 2024-07-08 | 32,450.00 | 37,800.00 | 32,150.00 | 35,050.00 | 34,535.18 | 466,216 |
| 2024-07-05 | 32,050.00 | 33,250.00 | 32,050.00 | 32,450.00 | 31,973.37 | 34,290 |
| 2024-07-04 | 32,850.00 | 33,100.00 | 32,050.00 | 32,250.00 | 31,776.30 | 24,299 |
| 2024-07-03 | 32,500.00 | 33,150.00 | 32,150.00 | 33,050.00 | 32,564.55 | 34,518 |
| 2024-07-02 | 34,200.00 | 34,250.00 | 32,150.00 | 32,700.00 | 32,219.69 | 46,989 |
| 2024-07-01 | 36,500.00 | 36,500.00 | 34,200.00 | 34,300.00 | 33,796.19 | 78,025 |
| 2024-06-28 | 34,950.00 | 36,800.00 | 34,800.00 | 36,350.00 | 35,816.08 | 141,136 |
| 2024-06-27 | 35,500.00 | 35,850.00 | 34,600.00 | 34,950.00 | 34,436.65 | 47,455 |
| 2024-06-26 | 36,000.00 | 36,950.00 | 34,900.00 | 35,500.00 | 34,978.57 | 68,754 |
| 2024-06-25 | 36,400.00 | 37,800.00 | 35,400.00 | 36,000.00 | 35,471.22 | 144,334 |
| 2024-06-24 | 39,650.00 | 40,450.00 | 36,400.00 | 36,850.00 | 36,308.74 | 207,365 |
| 2024-06-21 | 40,050.00 | 40,350.00 | 38,300.00 | 39,050.00 | 38,476.42 | 208,851 |
| 2024-06-20 | 38,700.00 | 45,500.00 | 38,300.00 | 40,950.00 | 40,348.52 | 2,638,928 |
| 2024-06-19 | 41,000.00 | 41,050.00 | 38,100.00 | 38,100.00 | 37,540.38 | 510,778 |
| 2024-06-18 | 35,350.00 | 45,000.00 | 33,900.00 | 40,350.00 | 39,757.33 | 2,531,190 |
| 2024-06-17 | 36,050.00 | 36,300.00 | 34,400.00 | 34,800.00 | 34,288.85 | 163,466 |
| 2024-06-14 | 34,650.00 | 37,750.00 | 34,250.00 | 36,500.00 | 35,963.88 | 504,884 |
| 2024-06-13 | 33,400.00 | 38,550.00 | 33,200.00 | 34,750.00 | 34,239.58 | 956,911 |
| 2024-06-12 | 31,600.00 | 34,200.00 | 31,350.00 | 33,350.00 | 32,860.15 | 265,682 |
| 2024-06-11 | 31,800.00 | 33,150.00 | 31,550.00 | 31,600.00 | 31,135.85 | 65,022 |
| 2024-06-10 | 30,500.00 | 32,050.00 | 30,250.00 | 31,750.00 | 31,283.65 | 61,956 |
| 2024-06-07 | 30,250.00 | 30,900.00 | 30,250.00 | 30,650.00 | 30,199.81 | 13,566 |
| 2024-06-05 | 30,050.00 | 30,600.00 | 30,050.00 | 30,550.00 | 30,101.27 | 19,648 |
| 2024-06-04 | 31,450.00 | 31,450.00 | 30,000.00 | 30,200.00 | 29,756.42 | 37,333 |
| 2024-06-03 | 30,600.00 | 31,250.00 | 30,600.00 | 31,150.00 | 30,692.46 | 25,891 |
| 2024-05-31 | 30,600.00 | 31,300.00 | 30,600.00 | 30,600.00 | 30,150.54 | 25,206 |
| 2024-05-30 | 30,700.00 | 31,750.00 | 30,550.00 | 30,800.00 | 30,347.60 | 40,373 |
| 2024-05-29 | 31,900.00 | 32,000.00 | 30,950.00 | 30,950.00 | 30,495.40 | 35,950 |
| 2024-05-28 | 31,650.00 | 32,500.00 | 31,650.00 | 31,900.00 | 31,431.45 | 88,446 |
| 2024-05-27 | 31,650.00 | 32,800.00 | 31,150.00 | 31,900.00 | 31,431.45 | 227,650 |
| 2024-05-24 | 29,800.00 | 33,550.00 | 29,600.00 | 30,450.00 | 30,002.74 | 467,431 |
| 2024-05-23 | 30,650.00 | 30,750.00 | 29,800.00 | 30,150.00 | 29,707.15 | 40,668 |
| 2024-05-22 | 30,700.00 | 31,100.00 | 30,350.00 | 30,700.00 | 30,249.07 | 51,060 |
| 2024-05-21 | 30,450.00 | 31,800.00 | 29,900.00 | 31,200.00 | 30,741.73 | 153,862 |
| 2024-05-20 | 31,050.00 | 31,250.00 | 30,200.00 | 30,350.00 | 29,904.21 | 55,261 |
| 2024-05-17 | 30,200.00 | 31,600.00 | 29,750.00 | 30,800.00 | 30,347.60 | 135,822 |
| 2024-05-16 | 30,550.00 | 30,750.00 | 30,050.00 | 30,350.00 | 29,904.21 | 33,053 |
| 2024-05-14 | 30,050.00 | 31,150.00 | 29,850.00 | 30,750.00 | 30,298.34 | 70,717 |
| 2024-05-13 | 30,550.00 | 31,400.00 | 30,100.00 | 30,350.00 | 29,904.21 | 143,498 |
| 2024-05-10 | 30,350.00 | 30,400.00 | 29,600.00 | 29,650.00 | 29,214.49 | 72,988 |
| 2024-05-09 | 29,850.00 | 29,850.00 | 29,100.00 | 29,400.00 | 28,968.17 | 38,260 |
| 2024-05-08 | 31,000.00 | 31,450.00 | 29,600.00 | 29,600.00 | 29,165.23 | 222,414 |
| 2024-05-07 | 29,300.00 | 29,600.00 | 28,900.00 | 29,350.00 | 28,918.90 | 45,404 |
| 2024-05-03 | 28,700.00 | 29,100.00 | 28,650.00 | 28,700.00 | 28,278.45 | 17,284 |
| 2024-05-02 | 28,600.00 | 28,900.00 | 28,450.00 | 28,600.00 | 28,179.92 | 17,510 |
| 2024-04-30 | 28,200.00 | 28,750.00 | 28,200.00 | 28,600.00 | 28,179.92 | 24,016 |
| 2024-04-29 | 27,750.00 | 28,700.00 | 27,650.00 | 28,200.00 | 27,785.79 | 39,799 |
| 2024-04-26 | 28,000.00 | 28,200.00 | 27,500.00 | 27,750.00 | 27,342.40 | 40,602 |
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.