Sempio Foods Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	34,700.00	34,800.00	34,450.00	34,600.00	33,839.72	6,403
2023-02-06	33,950.00	34,700.00	33,900.00	34,700.00	33,937.52	16,825
2023-02-03	33,800.00	34,300.00	33,650.00	33,950.00	33,204.00	9,862
2023-02-02	33,700.00	34,000.00	33,650.00	33,800.00	33,057.30	9,657
2023-02-01	33,850.00	33,950.00	33,600.00	33,700.00	32,959.50	7,286
2023-01-31	33,750.00	33,950.00	33,600.00	33,850.00	33,106.20	4,210
2023-01-30	34,150.00	34,550.00	33,900.00	34,000.00	33,252.91	7,156
2023-01-27	34,300.00	34,300.00	33,900.00	34,050.00	33,301.81	8,132
2023-01-26	33,200.00	34,250.00	33,200.00	34,100.00	33,350.71	6,125
2023-01-25	33,700.00	34,000.00	33,250.00	33,500.00	32,763.89	10,379
2023-01-20	33,700.00	33,700.00	33,250.00	33,650.00	32,910.60	3,035
2023-01-19	33,300.00	33,850.00	33,100.00	33,700.00	32,959.50	3,914
2023-01-18	33,600.00	33,600.00	33,300.00	33,300.00	32,568.29	2,749
2023-01-17	33,550.00	33,850.00	33,350.00	33,500.00	32,763.89	4,735
2023-01-16	33,850.00	34,700.00	33,800.00	33,850.00	33,106.20	3,241
2023-01-13	33,950.00	34,100.00	33,700.00	33,850.00	33,106.20	4,804
2023-01-12	34,100.00	34,250.00	33,500.00	33,950.00	33,204.00	3,775
2023-01-11	34,100.00	34,150.00	33,850.00	34,100.00	33,350.71	3,054
2023-01-10	33,950.00	34,050.00	33,550.00	34,050.00	33,301.81	3,403
2023-01-09	33,050.00	34,000.00	33,050.00	33,900.00	33,155.10	7,175
2023-01-06	32,800.00	33,350.00	32,750.00	33,150.00	32,421.58	5,508
2023-01-05	34,400.00	34,400.00	33,100.00	33,100.00	32,372.68	6,489
2023-01-04	33,350.00	34,400.00	33,300.00	33,600.00	32,861.70	4,410
2023-01-03	33,500.00	34,150.00	33,000.00	33,700.00	32,959.50	9,149
2023-01-02	34,750.00	35,200.00	33,950.00	33,950.00	33,204.00	11,487
2022-12-29	35,500.00	35,500.00	34,500.00	34,750.00	33,986.43	9,333
2022-12-28	35,250.00	35,800.00	34,850.00	35,500.00	34,719.95	12,604
2022-12-27	34,200.00	35,900.00	34,150.00	35,300.00	34,328.74	18,225
2022-12-26	34,550.00	34,550.00	33,850.00	34,150.00	33,210.38	11,089
2022-12-23	34,800.00	34,900.00	34,200.00	34,700.00	33,745.24	9,258
2022-12-22	35,100.00	35,150.00	34,400.00	35,000.00	34,036.99	17,203
2022-12-21	33,250.00	35,000.00	33,150.00	35,000.00	34,036.99	36,760
2022-12-20	33,000.00	33,150.00	32,550.00	33,000.00	32,092.02	14,031
2022-12-19	32,950.00	33,300.00	32,800.00	33,000.00	32,092.02	3,750
2022-12-16	32,550.00	33,250.00	32,550.00	33,200.00	32,286.52	8,115
2022-12-15	33,550.00	33,550.00	33,050.00	33,050.00	32,140.64	3,179
2022-12-14	33,200.00	33,400.00	33,000.00	33,400.00	32,481.01	5,979
2022-12-13	32,900.00	33,250.00	32,900.00	33,100.00	32,189.27	5,144
2022-12-12	33,350.00	33,350.00	32,900.00	33,000.00	32,092.02	3,792
2022-12-09	32,400.00	33,100.00	32,400.00	33,100.00	32,189.27	4,517
2022-12-08	32,750.00	33,150.00	32,450.00	32,500.00	31,605.78	3,536
2022-12-07	32,050.00	33,450.00	32,050.00	32,750.00	31,848.90	7,501
2022-12-06	32,800.00	33,300.00	32,350.00	32,350.00	31,459.90	3,918
2022-12-05	33,050.00	33,450.00	33,000.00	33,300.00	32,383.76	4,468
2022-12-02	33,800.00	33,800.00	33,100.00	33,250.00	32,335.14	4,153
2022-12-01	34,000.00	34,000.00	33,250.00	33,600.00	32,675.51	5,821
2022-11-30	32,900.00	33,600.00	32,700.00	33,550.00	32,626.89	14,695
2022-11-29	32,500.00	32,700.00	32,000.00	32,600.00	31,703.02	7,095
2022-11-28	32,650.00	32,900.00	32,200.00	32,500.00	31,605.78	4,702
2022-11-25	32,500.00	33,000.00	32,150.00	32,650.00	31,751.65	5,770
2022-11-24	32,050.00	32,550.00	32,050.00	32,250.00	31,362.66	7,086
2022-11-23	31,550.00	31,950.00	31,450.00	31,850.00	30,973.66	16,476
2022-11-22	31,550.00	32,100.00	31,500.00	31,950.00	31,070.91	7,307
2022-11-21	32,050.00	32,250.00	31,550.00	31,600.00	30,730.54	9,539
2022-11-18	32,200.00	32,800.00	32,200.00	32,250.00	31,362.66	4,931
2022-11-17	33,200.00	33,200.00	32,200.00	32,350.00	31,459.90	8,217
2022-11-16	32,850.00	33,600.00	32,750.00	32,900.00	31,994.77	16,066
2022-11-15	32,950.00	32,950.00	32,400.00	32,700.00	31,800.27	13,383
2022-11-14	32,100.00	33,100.00	31,900.00	32,950.00	32,043.39	20,059
2022-11-11	32,500.00	32,550.00	31,950.00	32,100.00	31,216.78	14,380

← NewerPage 16 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.