Sempio Foods Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28,150.00	28,350.00	27,850.00	28,200.00	27,580.35	10,979
2023-07-31	28,200.00	28,350.00	27,700.00	28,150.00	27,531.45	12,295
2023-07-28	27,000.00	28,300.00	27,000.00	28,150.00	27,531.45	23,525
2023-07-27	26,250.00	27,800.00	26,250.00	27,250.00	26,651.23	17,746
2023-07-26	27,700.00	27,950.00	26,050.00	26,600.00	26,015.51	51,473
2023-07-25	28,400.00	28,850.00	27,850.00	27,950.00	27,335.85	26,908
2023-07-24	28,900.00	29,150.00	28,400.00	28,450.00	27,824.86	30,247
2023-07-21	28,800.00	29,250.00	28,700.00	28,850.00	28,216.07	17,244
2023-07-20	28,750.00	29,150.00	28,600.00	28,900.00	28,264.97	17,686
2023-07-19	29,500.00	29,500.00	28,500.00	28,550.00	27,922.66	36,470
2023-07-18	30,000.00	30,700.00	29,050.00	29,150.00	28,509.48	56,182
2023-07-17	30,050.00	30,050.00	29,150.00	29,200.00	28,558.38	28,678
2023-07-14	29,900.00	30,400.00	29,250.00	29,900.00	29,243.00	33,552
2023-07-13	29,650.00	30,350.00	29,550.00	29,600.00	28,949.59	36,030
2023-07-12	29,500.00	29,800.00	29,250.00	29,450.00	28,802.89	19,613
2023-07-11	29,250.00	29,750.00	29,050.00	29,450.00	28,802.89	29,372
2023-07-10	29,750.00	30,000.00	29,250.00	29,300.00	28,656.18	43,512
2023-07-07	29,850.00	30,950.00	29,650.00	29,800.00	29,145.19	60,477
2023-07-06	31,450.00	31,650.00	30,150.00	30,350.00	29,683.11	83,752
2023-07-05	32,900.00	32,950.00	31,350.00	31,750.00	31,052.35	87,074
2023-07-04	33,200.00	34,200.00	32,100.00	33,000.00	32,274.88	125,619
2023-07-03	32,350.00	33,400.00	32,350.00	33,300.00	32,568.29	61,891
2023-06-30	31,950.00	33,250.00	31,900.00	32,350.00	31,639.16	97,514
2023-06-29	34,050.00	34,450.00	32,050.00	32,250.00	31,541.36	150,545
2023-06-28	34,950.00	35,800.00	34,250.00	34,400.00	33,644.12	122,630
2023-06-27	34,900.00	35,800.00	34,050.00	35,550.00	34,768.85	157,874
2023-06-26	36,150.00	36,300.00	35,100.00	35,250.00	34,475.44	136,263
2023-06-23	36,950.00	37,750.00	35,500.00	36,200.00	35,404.56	291,945
2023-06-22	40,000.00	41,500.00	36,300.00	37,250.00	36,431.49	408,670
2023-06-21	41,000.00	44,450.00	40,300.00	40,950.00	40,050.19	1,081,782
2023-06-20	40,650.00	47,000.00	37,200.00	42,300.00	41,370.53	4,206,343
2023-06-19	43,300.00	49,050.00	38,650.00	39,450.00	38,583.15	1,726,778
2023-06-16	32,500.00	42,250.00	31,900.00	41,150.00	40,245.80	2,584,716
2023-06-15	31,550.00	35,150.00	30,350.00	32,500.00	31,785.87	601,171
2023-06-14	29,850.00	34,700.00	29,350.00	33,600.00	32,861.70	1,243,069
2023-06-13	31,200.00	31,200.00	29,500.00	29,600.00	28,949.59	40,582
2023-06-12	29,650.00	30,400.00	29,400.00	29,950.00	29,291.90	27,650
2023-06-09	29,050.00	29,750.00	29,000.00	29,350.00	28,705.08	7,259
2023-06-08	29,600.00	29,900.00	29,000.00	29,200.00	28,558.38	8,736
2023-06-07	29,000.00	30,500.00	29,000.00	29,300.00	28,656.18	41,915
2023-06-05	28,850.00	29,100.00	28,650.00	28,950.00	28,313.87	5,206
2023-06-02	28,450.00	28,850.00	28,200.00	28,600.00	27,971.56	4,199
2023-06-01	28,600.00	28,700.00	28,500.00	28,600.00	27,971.56	3,069
2023-05-31	28,650.00	28,900.00	28,550.00	28,600.00	27,971.56	4,485
2023-05-30	28,700.00	29,000.00	28,500.00	28,700.00	28,069.37	4,144
2023-05-26	28,800.00	28,800.00	28,550.00	28,700.00	28,069.37	4,532
2023-05-25	29,300.00	29,300.00	28,800.00	28,800.00	28,167.17	9,477
2023-05-24	29,200.00	30,250.00	28,950.00	29,350.00	28,705.08	45,170
2023-05-23	28,800.00	29,150.00	28,800.00	28,900.00	28,264.97	3,730
2023-05-22	28,500.00	29,050.00	28,350.00	28,850.00	28,216.07	6,287
2023-05-19	28,500.00	28,700.00	28,450.00	28,550.00	27,922.66	3,784
2023-05-18	28,450.00	28,650.00	28,400.00	28,500.00	27,873.76	4,136
2023-05-17	28,600.00	28,700.00	28,400.00	28,500.00	27,873.76	5,194
2023-05-16	28,800.00	29,050.00	28,450.00	28,900.00	28,264.97	12,122
2023-05-15	28,900.00	29,200.00	28,850.00	28,900.00	28,264.97	3,983
2023-05-12	29,350.00	29,450.00	28,950.00	29,050.00	28,411.67	8,015
2023-05-11	29,850.00	29,850.00	29,300.00	29,500.00	28,851.79	6,996
2023-05-10	30,200.00	30,500.00	29,350.00	29,400.00	28,753.98	10,266
2023-05-09	30,300.00	30,300.00	29,450.00	29,900.00	29,243.00	10,631
2023-05-08	29,400.00	30,550.00	29,400.00	29,900.00	29,243.00	27,452

← NewerPage 14 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.