Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28,000.00 | 28,200.00 | 27,500.00 | 27,750.00 | 27,342.40 | 40,602 |
| 2024-04-25 | 29,300.00 | 32,500.00 | 28,250.00 | 28,250.00 | 27,835.06 | 701,866 |
| 2024-04-24 | 27,750.00 | 28,050.00 | 27,700.00 | 27,900.00 | 27,490.20 | 8,949 |
| 2024-04-23 | 27,600.00 | 28,400.00 | 27,600.00 | 27,900.00 | 27,490.20 | 11,290 |
| 2024-04-22 | 27,400.00 | 28,100.00 | 27,100.00 | 27,800.00 | 27,391.67 | 13,084 |
| 2024-04-19 | 27,450.00 | 28,000.00 | 27,350.00 | 27,550.00 | 27,145.34 | 18,215 |
| 2024-04-18 | 26,850.00 | 27,650.00 | 26,850.00 | 27,450.00 | 27,046.81 | 15,899 |
| 2024-04-17 | 26,900.00 | 27,300.00 | 26,900.00 | 26,950.00 | 26,554.15 | 5,728 |
| 2024-04-16 | 27,350.00 | 27,350.00 | 26,850.00 | 26,900.00 | 26,504.89 | 13,754 |
| 2024-04-15 | 26,800.00 | 28,000.00 | 26,800.00 | 27,400.00 | 26,997.54 | 27,861 |
| 2024-04-12 | 26,850.00 | 27,000.00 | 26,850.00 | 26,950.00 | 26,554.15 | 4,787 |
| 2024-04-11 | 27,000.00 | 27,100.00 | 26,850.00 | 26,850.00 | 26,455.62 | 8,058 |
| 2024-04-09 | 27,150.00 | 27,350.00 | 26,900.00 | 27,000.00 | 26,603.42 | 7,785 |
| 2024-04-08 | 27,150.00 | 27,200.00 | 26,900.00 | 27,150.00 | 26,751.21 | 9,613 |
| 2024-04-05 | 27,200.00 | 27,400.00 | 27,150.00 | 27,150.00 | 26,751.21 | 8,137 |
| 2024-04-04 | 27,500.00 | 27,600.00 | 27,100.00 | 27,200.00 | 26,800.48 | 6,379 |
| 2024-04-03 | 27,400.00 | 27,650.00 | 27,250.00 | 27,500.00 | 27,096.07 | 9,325 |
| 2024-04-02 | 27,400.00 | 27,700.00 | 27,300.00 | 27,400.00 | 26,997.54 | 6,427 |
| 2024-04-01 | 27,150.00 | 27,850.00 | 27,050.00 | 27,600.00 | 27,194.60 | 11,131 |
| 2024-03-29 | 27,650.00 | 27,900.00 | 27,300.00 | 27,400.00 | 26,997.54 | 9,891 |
| 2024-03-28 | 27,700.00 | 28,150.00 | 27,650.00 | 27,750.00 | 27,342.40 | 5,969 |
| 2024-03-27 | 28,250.00 | 28,500.00 | 27,650.00 | 27,650.00 | 27,243.87 | 12,844 |
| 2024-03-26 | 28,200.00 | 28,400.00 | 27,950.00 | 28,250.00 | 27,835.06 | 12,164 |
| 2024-03-25 | 27,900.00 | 28,300.00 | 27,850.00 | 28,300.00 | 27,884.32 | 17,090 |
| 2024-03-22 | 27,700.00 | 28,150.00 | 27,600.00 | 28,050.00 | 27,638.00 | 13,271 |
| 2024-03-21 | 27,400.00 | 27,800.00 | 27,350.00 | 27,700.00 | 27,293.14 | 9,104 |
| 2024-03-20 | 27,550.00 | 27,750.00 | 27,150.00 | 27,400.00 | 26,997.54 | 15,982 |
| 2024-03-19 | 27,600.00 | 27,700.00 | 27,250.00 | 27,400.00 | 26,997.54 | 10,312 |
| 2024-03-18 | 27,300.00 | 27,750.00 | 27,300.00 | 27,600.00 | 27,194.60 | 9,611 |
| 2024-03-15 | 27,550.00 | 27,700.00 | 27,200.00 | 27,300.00 | 26,899.01 | 8,430 |
| 2024-03-14 | 27,500.00 | 27,650.00 | 27,300.00 | 27,600.00 | 27,194.60 | 8,370 |
| 2024-03-13 | 27,150.00 | 27,550.00 | 27,150.00 | 27,400.00 | 26,997.54 | 9,469 |
| 2024-03-12 | 27,100.00 | 27,400.00 | 27,000.00 | 27,400.00 | 26,997.54 | 11,586 |
| 2024-03-11 | 27,200.00 | 27,450.00 | 27,000.00 | 27,200.00 | 26,800.48 | 11,224 |
| 2024-03-08 | 27,150.00 | 27,300.00 | 27,000.00 | 27,200.00 | 26,800.48 | 7,310 |
| 2024-03-07 | 27,500.00 | 27,500.00 | 27,000.00 | 27,100.00 | 26,701.95 | 16,078 |
| 2024-03-06 | 27,400.00 | 27,700.00 | 27,300.00 | 27,500.00 | 27,096.07 | 8,501 |
| 2024-03-05 | 27,700.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,194.60 | 5,609 |
| 2024-03-04 | 27,900.00 | 27,900.00 | 27,550.00 | 27,600.00 | 27,194.60 | 10,002 |
| 2024-02-29 | 27,300.00 | 28,200.00 | 27,300.00 | 27,600.00 | 27,194.60 | 15,562 |
| 2024-02-28 | 27,500.00 | 27,800.00 | 27,450.00 | 27,450.00 | 27,046.81 | 10,513 |
| 2024-02-27 | 28,200.00 | 29,100.00 | 27,300.00 | 27,500.00 | 27,096.07 | 38,251 |
| 2024-02-26 | 27,950.00 | 28,250.00 | 27,950.00 | 28,200.00 | 27,785.79 | 11,431 |
| 2024-02-23 | 28,350.00 | 28,500.00 | 27,950.00 | 28,050.00 | 27,638.00 | 15,215 |
| 2024-02-22 | 28,550.00 | 28,650.00 | 28,150.00 | 28,300.00 | 27,884.32 | 20,127 |
| 2024-02-21 | 29,050.00 | 29,250.00 | 28,550.00 | 28,550.00 | 28,130.65 | 17,708 |
| 2024-02-20 | 29,300.00 | 29,600.00 | 28,800.00 | 28,850.00 | 28,426.24 | 24,317 |
| 2024-02-19 | 28,700.00 | 29,450.00 | 28,700.00 | 29,100.00 | 28,672.57 | 17,785 |
| 2024-02-16 | 28,700.00 | 29,050.00 | 28,550.00 | 28,900.00 | 28,475.51 | 13,335 |
| 2024-02-15 | 29,200.00 | 29,400.00 | 28,650.00 | 28,700.00 | 28,278.45 | 10,702 |
| 2024-02-14 | 28,800.00 | 29,400.00 | 28,750.00 | 29,200.00 | 28,771.10 | 16,021 |
| 2024-02-13 | 28,850.00 | 29,200.00 | 28,850.00 | 29,000.00 | 28,574.04 | 14,407 |
| 2024-02-08 | 28,500.00 | 28,950.00 | 28,500.00 | 28,750.00 | 28,327.71 | 11,134 |
| 2024-02-07 | 28,750.00 | 28,900.00 | 28,500.00 | 28,700.00 | 28,278.45 | 17,270 |
| 2024-02-06 | 29,250.00 | 29,250.00 | 28,700.00 | 28,700.00 | 28,278.45 | 18,076 |
| 2024-02-05 | 29,650.00 | 29,800.00 | 29,100.00 | 29,250.00 | 28,820.37 | 21,434 |
| 2024-02-02 | 29,200.00 | 30,700.00 | 29,100.00 | 29,500.00 | 29,066.70 | 68,066 |
| 2024-02-01 | 28,450.00 | 29,550.00 | 28,350.00 | 29,300.00 | 28,869.63 | 32,186 |
| 2024-01-31 | 28,400.00 | 29,100.00 | 28,400.00 | 28,600.00 | 28,179.92 | 15,051 |
| 2024-01-30 | 29,100.00 | 29,100.00 | 28,550.00 | 28,650.00 | 28,229.18 | 23,339 |
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.