Sempio Foods Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	29,300.00	29,650.00	29,250.00	29,300.00	28,656.18	5,905
2023-05-03	29,150.00	30,050.00	29,150.00	29,300.00	28,656.18	8,268
2023-05-02	29,600.00	29,650.00	29,150.00	29,400.00	28,753.98	5,316
2023-04-28	29,300.00	30,500.00	29,000.00	29,300.00	28,656.18	22,097
2023-04-27	29,800.00	30,000.00	29,200.00	29,200.00	28,558.38	10,424
2023-04-26	29,100.00	30,350.00	28,900.00	30,150.00	29,487.50	32,290
2023-04-25	29,800.00	30,200.00	29,050.00	29,400.00	28,753.98	11,558
2023-04-24	30,750.00	31,500.00	29,800.00	29,800.00	29,145.19	44,760
2023-04-21	29,800.00	34,150.00	29,500.00	29,800.00	29,145.19	273,553
2023-04-20	29,600.00	30,200.00	29,250.00	29,800.00	29,145.19	19,648
2023-04-19	29,150.00	29,650.00	28,900.00	29,600.00	28,949.59	6,415
2023-04-18	29,200.00	29,200.00	28,750.00	28,900.00	28,264.97	4,778
2023-04-17	29,350.00	29,550.00	29,150.00	29,150.00	28,509.48	3,445
2023-04-14	29,200.00	29,650.00	29,000.00	29,400.00	28,753.98	7,760
2023-04-13	28,850.00	29,300.00	28,500.00	29,200.00	28,558.38	4,695
2023-04-12	28,950.00	29,050.00	28,600.00	28,850.00	28,216.07	4,174
2023-04-11	28,450.00	29,050.00	28,200.00	28,850.00	28,216.07	7,520
2023-04-10	28,900.00	28,900.00	28,300.00	28,450.00	27,824.86	5,488
2023-04-07	29,100.00	29,100.00	28,600.00	28,900.00	28,264.97	5,331
2023-04-06	29,050.00	29,150.00	28,850.00	29,100.00	28,460.58	4,800
2023-04-05	29,150.00	29,300.00	28,900.00	29,150.00	28,509.48	7,180
2023-04-04	28,700.00	29,300.00	28,350.00	29,250.00	28,607.28	8,910
2023-04-03	28,600.00	28,950.00	28,550.00	28,700.00	28,069.37	10,881
2023-03-31	28,350.00	28,800.00	28,200.00	28,600.00	27,971.56	7,920
2023-03-30	28,300.00	28,700.00	28,150.00	28,650.00	28,020.46	6,793
2023-03-29	28,300.00	28,600.00	28,250.00	28,300.00	27,678.15	3,479
2023-03-28	27,900.00	28,400.00	27,900.00	28,300.00	27,678.15	7,481
2023-03-27	28,500.00	28,500.00	27,850.00	27,900.00	27,286.94	5,104
2023-03-24	28,450.00	28,450.00	27,850.00	28,250.00	27,629.25	3,625
2023-03-23	28,200.00	28,350.00	27,850.00	27,950.00	27,335.85	7,478
2023-03-22	28,800.00	28,900.00	28,250.00	28,500.00	27,873.76	7,561
2023-03-21	28,800.00	28,850.00	28,550.00	28,750.00	28,118.27	4,589
2023-03-20	28,900.00	29,300.00	28,400.00	28,750.00	28,118.27	7,345
2023-03-17	28,100.00	28,900.00	28,100.00	28,800.00	28,167.17	7,612
2023-03-16	28,550.00	28,600.00	27,800.00	27,950.00	27,335.85	8,563
2023-03-15	28,800.00	29,000.00	28,550.00	28,550.00	27,922.66	4,439
2023-03-14	29,200.00	29,550.00	28,350.00	28,350.00	27,727.06	17,810
2023-03-13	30,000.00	30,100.00	29,250.00	29,250.00	28,607.28	13,650
2023-03-10	30,000.00	30,300.00	29,850.00	30,100.00	29,438.60	7,231
2023-03-09	30,350.00	30,400.00	30,050.00	30,400.00	29,732.01	14,822
2023-03-08	30,350.00	30,700.00	30,200.00	30,350.00	29,683.11	5,346
2023-03-07	30,450.00	30,850.00	30,200.00	30,700.00	30,025.42	16,984
2023-03-06	30,350.00	30,650.00	30,200.00	30,350.00	29,683.11	10,017
2023-03-03	30,400.00	30,800.00	30,250.00	30,350.00	29,683.11	9,065
2023-03-02	30,750.00	31,000.00	30,200.00	30,350.00	29,683.11	13,902
2023-02-28	31,000.00	31,200.00	30,800.00	30,800.00	30,123.22	6,379
2023-02-27	31,250.00	31,300.00	30,800.00	31,000.00	30,318.83	7,626
2023-02-24	31,650.00	31,650.00	31,050.00	31,200.00	30,514.43	7,991
2023-02-23	31,450.00	31,550.00	31,300.00	31,400.00	30,710.04	6,829
2023-02-22	31,800.00	32,200.00	31,400.00	31,500.00	30,807.84	21,926
2023-02-21	31,700.00	31,850.00	31,500.00	31,800.00	31,101.25	12,253
2023-02-20	31,950.00	31,950.00	31,500.00	31,650.00	30,954.54	7,740
2023-02-17	31,800.00	32,050.00	31,400.00	31,850.00	31,150.15	14,644
2023-02-16	32,200.00	32,200.00	31,500.00	31,600.00	30,905.64	8,067
2023-02-15	32,000.00	32,100.00	31,500.00	31,600.00	30,905.64	11,281
2023-02-14	31,950.00	32,250.00	31,750.00	32,100.00	31,394.66	8,067
2023-02-13	32,900.00	33,150.00	31,500.00	32,100.00	31,394.66	54,793
2023-02-10	34,050.00	34,150.00	33,500.00	34,000.00	33,252.91	7,841
2023-02-09	34,400.00	34,500.00	34,250.00	34,350.00	33,595.22	3,720
2023-02-08	34,850.00	34,850.00	33,850.00	34,450.00	33,693.02	15,741

← NewerPage 15 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.