Sempio Foods Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	28,650.00	29,200.00	28,450.00	29,050.00	28,623.31	28,665
2024-01-26	28,350.00	28,800.00	28,250.00	28,650.00	28,229.18	19,183
2024-01-25	29,350.00	29,350.00	28,200.00	28,500.00	28,081.39	48,872
2024-01-24	29,900.00	30,200.00	29,100.00	29,350.00	28,918.90	49,366
2024-01-23	28,900.00	30,450.00	28,850.00	29,900.00	29,460.82	81,978
2024-01-22	29,850.00	29,950.00	28,750.00	28,900.00	28,475.51	62,803
2024-01-19	29,750.00	31,550.00	29,250.00	29,750.00	29,313.03	244,628
2024-01-18	31,250.00	31,900.00	30,050.00	30,100.00	29,657.88	133,038
2024-01-17	30,100.00	32,150.00	29,950.00	30,750.00	30,298.34	375,525
2024-01-16	30,600.00	31,400.00	29,650.00	29,850.00	29,411.56	156,017
2024-01-15	29,700.00	31,250.00	29,350.00	30,250.00	29,805.68	345,855
2024-01-12	28,500.00	33,200.00	28,350.00	29,750.00	29,313.03	1,467,091
2024-01-11	28,250.00	28,400.00	27,850.00	28,350.00	27,933.59	26,771
2024-01-10	27,750.00	28,250.00	27,550.00	27,900.00	27,490.20	19,821
2024-01-09	27,750.00	28,250.00	27,500.00	27,950.00	27,539.46	30,883
2024-01-08	27,300.00	27,700.00	27,150.00	27,550.00	27,145.34	12,820
2024-01-05	27,450.00	27,600.00	27,000.00	27,200.00	26,800.48	14,879
2024-01-04	27,350.00	28,100.00	27,200.00	27,450.00	27,046.81	21,612
2024-01-03	27,500.00	27,500.00	27,100.00	27,350.00	26,948.28	13,681
2024-01-02	27,600.00	27,600.00	27,250.00	27,250.00	26,849.75	6,813
2023-12-28	27,200.00	27,600.00	27,050.00	27,500.00	27,096.07	15,007
2023-12-27	26,950.00	27,150.00	26,950.00	27,050.00	26,652.68	7,450
2023-12-26	27,300.00	27,350.00	27,050.00	27,050.00	26,455.62	8,219
2023-12-22	27,300.00	27,550.00	27,050.00	27,300.00	26,700.13	8,874
2023-12-21	27,700.00	27,700.00	27,050.00	27,150.00	26,553.42	12,427
2023-12-20	27,100.00	27,800.00	27,050.00	27,650.00	27,042.44	22,816
2023-12-19	27,100.00	27,250.00	26,950.00	27,100.00	26,504.52	11,703
2023-12-18	26,850.00	27,150.00	26,750.00	27,050.00	26,455.62	10,743
2023-12-15	26,800.00	27,200.00	26,650.00	26,800.00	26,211.11	14,408
2023-12-14	27,000.00	27,100.00	26,750.00	26,800.00	26,211.11	10,022
2023-12-13	27,450.00	27,450.00	26,950.00	26,950.00	26,357.82	8,956
2023-12-12	27,150.00	27,450.00	27,100.00	27,200.00	26,602.33	7,605
2023-12-11	27,050.00	27,500.00	27,050.00	27,400.00	26,797.93	15,048
2023-12-08	27,150.00	27,150.00	26,900.00	27,000.00	26,406.72	5,493
2023-12-07	27,350.00	27,450.00	26,900.00	26,900.00	26,308.92	13,111
2023-12-06	27,200.00	27,450.00	26,950.00	27,350.00	26,749.03	10,625
2023-12-05	27,100.00	27,200.00	26,950.00	27,100.00	26,504.52	9,835
2023-12-04	27,100.00	27,250.00	26,750.00	27,100.00	26,504.52	11,545
2023-12-01	26,700.00	27,050.00	26,650.00	27,000.00	26,406.72	12,731
2023-11-30	26,550.00	26,800.00	26,500.00	26,800.00	26,211.11	10,078
2023-11-29	26,950.00	27,000.00	26,600.00	26,750.00	26,162.21	19,550
2023-11-28	27,150.00	27,350.00	26,850.00	27,000.00	26,406.72	23,511
2023-11-27	26,900.00	27,250.00	26,900.00	27,150.00	26,553.42	8,003
2023-11-24	27,100.00	27,300.00	26,900.00	26,900.00	26,308.92	11,906
2023-11-23	27,250.00	27,400.00	27,050.00	27,100.00	26,504.52	10,300
2023-11-22	27,100.00	27,300.00	26,950.00	27,250.00	26,651.23	9,373
2023-11-21	27,000.00	27,400.00	26,900.00	27,250.00	26,651.23	21,101
2023-11-20	26,650.00	27,050.00	26,650.00	27,000.00	26,406.72	10,449
2023-11-17	27,050.00	27,100.00	26,500.00	26,650.00	26,064.41	17,975
2023-11-16	27,050.00	27,200.00	26,900.00	27,000.00	26,406.72	10,545
2023-11-15	27,000.00	27,100.00	26,750.00	27,050.00	26,455.62	18,793
2023-11-14	26,350.00	26,900.00	26,350.00	26,850.00	26,260.02	8,986
2023-11-13	26,700.00	26,950.00	26,350.00	26,400.00	25,819.90	13,037
2023-11-10	26,600.00	27,000.00	26,550.00	26,700.00	26,113.31	11,896
2023-11-09	26,950.00	27,100.00	26,650.00	27,000.00	26,406.72	9,358
2023-11-08	27,050.00	27,400.00	26,800.00	27,100.00	26,504.52	13,854
2023-11-07	27,550.00	27,600.00	27,000.00	27,050.00	26,455.62	13,876
2023-11-06	27,550.00	27,700.00	27,100.00	27,400.00	26,797.93	19,721
2023-11-03	27,150.00	27,350.00	26,750.00	27,250.00	26,651.23	13,195
2023-11-02	26,650.00	27,100.00	26,650.00	26,850.00	26,260.02	12,650

← NewerPage 12 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.