Sempio Foods Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	32,400.00	32,400.00	31,550.00	32,200.00	31,314.03	8,177
2022-11-09	31,900.00	32,150.00	31,700.00	31,900.00	31,022.29	6,390
2022-11-08	31,600.00	32,050.00	31,450.00	31,900.00	31,022.29	7,735
2022-11-07	31,150.00	31,750.00	31,150.00	31,600.00	30,730.54	5,275
2022-11-04	31,000.00	31,500.00	30,700.00	31,500.00	30,633.29	7,082
2022-11-03	30,750.00	31,500.00	30,700.00	31,300.00	30,438.79	5,147
2022-11-02	31,650.00	31,900.00	31,100.00	31,400.00	30,536.04	14,007
2022-11-01	31,500.00	31,800.00	31,250.00	31,400.00	30,536.04	12,180
2022-10-31	31,250.00	33,900.00	30,950.00	31,400.00	30,536.04	109,415
2022-10-28	30,800.00	31,300.00	30,600.00	30,750.00	29,903.93	6,467
2022-10-27	29,900.00	30,900.00	29,800.00	30,800.00	29,952.55	12,785
2022-10-26	30,100.00	30,100.00	29,500.00	29,900.00	29,077.31	10,132
2022-10-25	29,850.00	30,250.00	29,750.00	29,850.00	29,028.69	8,892
2022-10-24	29,850.00	30,200.00	29,800.00	29,850.00	29,028.69	7,704
2022-10-21	30,400.00	30,400.00	29,800.00	29,850.00	29,028.69	10,859
2022-10-20	30,950.00	31,000.00	30,150.00	30,400.00	29,563.56	11,911
2022-10-19	31,150.00	31,250.00	30,700.00	31,000.00	30,147.05	9,479
2022-10-18	30,600.00	31,000.00	30,300.00	30,850.00	30,001.18	12,964
2022-10-17	29,350.00	31,700.00	29,350.00	30,600.00	29,758.05	36,419
2022-10-14	29,600.00	30,450.00	29,600.00	29,950.00	29,125.94	14,829
2022-10-13	30,950.00	31,500.00	29,100.00	29,550.00	28,736.94	23,355
2022-10-12	30,750.00	31,400.00	30,500.00	31,050.00	30,195.67	16,527
2022-10-11	31,950.00	32,150.00	30,350.00	31,050.00	30,195.67	25,012
2022-10-07	32,450.00	32,950.00	31,300.00	31,500.00	30,633.29	32,845
2022-10-06	32,850.00	33,650.00	32,050.00	32,600.00	31,703.02	59,380
2022-10-05	31,300.00	35,000.00	30,650.00	32,200.00	31,314.03	358,834
2022-10-04	30,150.00	31,700.00	30,000.00	31,300.00	30,438.79	30,030
2022-09-30	30,050.00	30,750.00	29,200.00	29,750.00	28,931.44	52,586
2022-09-29	31,500.00	33,200.00	30,700.00	30,700.00	29,855.30	112,711
2022-09-28	32,000.00	38,950.00	31,850.00	32,000.00	31,119.53	721,390
2022-09-27	31,500.00	32,300.00	30,400.00	31,250.00	30,390.17	18,588
2022-09-26	33,500.00	33,850.00	31,950.00	31,950.00	31,070.91	26,127
2022-09-23	34,900.00	35,200.00	33,800.00	33,900.00	32,967.26	9,524
2022-09-22	33,700.00	36,750.00	33,700.00	34,900.00	33,939.74	40,723
2022-09-21	34,350.00	34,700.00	33,850.00	33,850.00	32,918.63	6,834
2022-09-20	33,800.00	35,200.00	33,800.00	34,350.00	33,404.87	4,939
2022-09-19	35,250.00	35,750.00	34,200.00	34,200.00	33,259.00	11,557
2022-09-16	35,650.00	36,200.00	35,200.00	35,250.00	34,280.11	7,009
2022-09-15	36,200.00	36,700.00	35,900.00	35,900.00	34,912.23	6,427
2022-09-14	35,600.00	37,850.00	35,600.00	36,500.00	35,495.72	9,392
2022-09-13	36,000.00	36,650.00	36,000.00	36,550.00	35,544.34	4,124
2022-09-08	35,800.00	37,100.00	35,750.00	35,950.00	34,960.85	8,696
2022-09-07	36,000.00	36,400.00	35,450.00	35,700.00	34,717.73	8,692
2022-09-06	35,500.00	36,350.00	35,450.00	36,000.00	35,009.48	5,366
2022-09-05	35,350.00	36,900.00	35,350.00	35,850.00	34,863.60	9,483
2022-09-02	36,550.00	37,000.00	35,550.00	35,900.00	34,912.23	10,318
2022-09-01	37,050.00	37,350.00	36,500.00	36,550.00	35,544.34	9,683
2022-08-31	36,750.00	37,050.00	36,450.00	37,050.00	36,030.59	4,525
2022-08-30	37,100.00	37,100.00	36,400.00	36,750.00	35,738.84	6,563
2022-08-29	37,100.00	37,300.00	36,650.00	36,700.00	35,690.22	14,607
2022-08-26	38,250.00	38,350.00	37,300.00	37,700.00	36,662.70	23,994
2022-08-25	38,700.00	38,700.00	38,050.00	38,100.00	37,051.69	13,055
2022-08-24	39,450.00	39,450.00	38,200.00	38,300.00	37,246.19	25,633
2022-08-23	38,600.00	39,300.00	38,550.00	38,800.00	37,732.43	23,650
2022-08-22	38,500.00	39,550.00	38,100.00	38,600.00	37,537.94	38,394
2022-08-19	38,600.00	39,450.00	38,450.00	38,500.00	37,440.69	16,206
2022-08-18	38,650.00	39,450.00	38,250.00	38,900.00	37,829.68	17,185
2022-08-17	38,600.00	39,150.00	38,450.00	38,650.00	37,586.56	17,036
2022-08-16	39,100.00	39,450.00	38,300.00	38,700.00	37,635.19	25,458
2022-08-12	39,500.00	39,600.00	39,100.00	39,100.00	38,024.18	13,834

← NewerPage 17 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.