Sempio Foods Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25,850.00	26,850.00	25,800.00	26,600.00	26,015.51	23,871
2023-10-31	26,500.00	27,000.00	25,600.00	25,850.00	25,281.99	17,573
2023-10-30	25,800.00	26,450.00	25,800.00	26,450.00	25,868.81	12,731
2023-10-27	25,850.00	26,450.00	25,800.00	26,100.00	25,526.50	18,276
2023-10-26	26,100.00	26,700.00	25,850.00	26,000.00	25,428.69	25,974
2023-10-25	26,500.00	27,400.00	26,450.00	26,750.00	26,162.21	33,390
2023-10-24	26,000.00	26,500.00	25,100.00	26,450.00	25,868.81	33,004
2023-10-23	25,700.00	26,700.00	25,700.00	26,100.00	25,526.50	25,792
2023-10-20	26,500.00	27,100.00	25,800.00	26,050.00	25,477.59	50,534
2023-10-19	27,650.00	27,650.00	26,750.00	26,800.00	26,211.11	43,976
2023-10-18	28,250.00	28,700.00	27,600.00	27,800.00	27,189.14	36,033
2023-10-17	28,000.00	29,100.00	28,000.00	28,350.00	27,727.06	30,186
2023-10-16	28,750.00	29,300.00	27,950.00	27,950.00	27,335.85	48,146
2023-10-13	28,600.00	29,700.00	28,250.00	28,400.00	27,775.96	74,334
2023-10-12	28,350.00	28,950.00	28,300.00	28,600.00	27,971.56	23,929
2023-10-11	28,050.00	28,650.00	28,050.00	28,300.00	27,678.15	22,871
2023-10-10	28,300.00	29,500.00	27,600.00	28,050.00	27,433.65	59,495
2023-10-06	27,500.00	28,600.00	27,500.00	28,400.00	27,775.96	30,412
2023-10-05	29,650.00	30,500.00	27,650.00	27,750.00	27,140.24	97,138
2023-10-04	29,200.00	30,200.00	29,200.00	29,550.00	28,900.69	59,270
2023-09-27	29,050.00	29,650.00	28,950.00	29,400.00	28,753.98	33,517
2023-09-26	30,050.00	30,500.00	29,500.00	29,500.00	28,851.79	48,679
2023-09-25	29,750.00	31,500.00	29,750.00	30,150.00	29,487.50	169,450
2023-09-22	29,300.00	31,450.00	29,200.00	29,800.00	29,145.19	93,201
2023-09-21	30,400.00	30,600.00	29,750.00	29,800.00	29,145.19	44,215
2023-09-20	30,900.00	31,250.00	30,100.00	30,400.00	29,732.01	70,211
2023-09-19	31,100.00	31,900.00	30,700.00	30,850.00	30,172.12	81,587
2023-09-18	32,000.00	32,500.00	30,600.00	31,000.00	30,318.83	121,438
2023-09-15	32,000.00	32,350.00	31,350.00	31,500.00	30,807.84	91,279
2023-09-14	32,450.00	32,750.00	31,150.00	31,850.00	31,150.15	180,067
2023-09-13	31,450.00	34,500.00	31,450.00	32,350.00	31,639.16	830,926
2023-09-12	30,000.00	34,400.00	29,900.00	31,400.00	30,710.04	858,227
2023-09-11	30,000.00	30,650.00	29,600.00	29,950.00	29,291.90	174,174
2023-09-08	29,200.00	35,450.00	28,950.00	31,700.00	31,003.44	1,705,430
2023-09-07	29,400.00	30,550.00	28,700.00	28,900.00	28,264.97	227,226
2023-09-06	29,750.00	30,300.00	29,300.00	29,350.00	28,705.08	102,616
2023-09-05	30,300.00	30,650.00	29,800.00	29,900.00	29,243.00	85,757
2023-09-04	31,150.00	31,400.00	30,350.00	30,400.00	29,732.01	102,380
2023-09-01	32,500.00	32,800.00	31,150.00	31,250.00	30,563.33	152,158
2023-08-31	33,650.00	34,000.00	32,350.00	32,350.00	31,639.16	174,076
2023-08-30	35,050.00	35,700.00	33,600.00	34,000.00	33,252.91	286,210
2023-08-29	37,500.00	38,000.00	35,100.00	35,550.00	34,768.85	564,301
2023-08-28	37,350.00	42,750.00	36,700.00	37,900.00	37,067.21	3,904,536
2023-08-25	30,400.00	37,850.00	29,550.00	37,850.00	37,018.31	3,948,944
2023-08-24	30,650.00	31,200.00	28,650.00	29,150.00	28,509.48	299,590
2023-08-23	31,400.00	35,000.00	29,300.00	30,550.00	29,878.71	1,215,920
2023-08-22	29,450.00	37,100.00	28,950.00	32,300.00	31,590.26	2,318,720
2023-08-21	27,550.00	28,900.00	27,550.00	28,550.00	27,922.66	47,861
2023-08-18	26,800.00	27,650.00	26,800.00	27,500.00	26,895.73	11,523
2023-08-17	27,350.00	27,950.00	26,550.00	27,300.00	26,700.13	14,800
2023-08-16	27,850.00	27,950.00	27,150.00	27,350.00	26,749.03	12,877
2023-08-14	28,450.00	28,500.00	28,000.00	28,000.00	27,384.75	6,516
2023-08-11	28,100.00	28,550.00	27,900.00	28,450.00	27,824.86	13,525
2023-08-10	27,650.00	28,250.00	27,550.00	28,100.00	27,482.55	12,259
2023-08-09	27,450.00	27,900.00	27,450.00	27,900.00	27,286.94	9,592
2023-08-08	28,350.00	28,400.00	27,450.00	27,450.00	26,846.83	20,580
2023-08-07	27,600.00	28,350.00	27,600.00	28,350.00	27,727.06	18,233
2023-08-04	27,000.00	27,700.00	27,000.00	27,700.00	27,091.34	5,824
2023-08-03	27,350.00	27,800.00	26,950.00	27,300.00	26,700.13	21,336
2023-08-02	28,200.00	28,350.00	27,500.00	27,700.00	27,091.34	10,052

← NewerPage 13 of 21 · 1,227 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.