Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 39,500.00 | 39,600.00 | 39,100.00 | 39,100.00 | 38,024.18 | 13,834 |
| 2022-08-11 | 38,700.00 | 39,800.00 | 38,550.00 | 39,250.00 | 38,170.05 | 22,414 |
| 2022-08-10 | 39,450.00 | 39,450.00 | 38,500.00 | 38,650.00 | 37,586.56 | 11,333 |
| 2022-08-09 | 38,500.00 | 39,850.00 | 38,500.00 | 39,000.00 | 37,926.93 | 27,653 |
| 2022-08-08 | 39,100.00 | 39,200.00 | 38,000.00 | 38,800.00 | 37,732.43 | 21,880 |
| 2022-08-05 | 38,850.00 | 40,150.00 | 38,850.00 | 39,150.00 | 38,072.80 | 35,264 |
| 2022-08-04 | 39,000.00 | 39,500.00 | 38,650.00 | 38,650.00 | 37,586.56 | 35,952 |
| 2022-08-03 | 38,850.00 | 40,800.00 | 38,350.00 | 39,000.00 | 37,926.93 | 156,357 |
| 2022-08-02 | 37,100.00 | 44,000.00 | 36,650.00 | 39,200.00 | 38,121.43 | 579,257 |
| 2022-08-01 | 37,050.00 | 37,150.00 | 36,650.00 | 37,100.00 | 36,079.21 | 8,303 |
| 2022-07-29 | 36,900.00 | 37,200.00 | 36,750.00 | 37,050.00 | 36,030.59 | 11,349 |
| 2022-07-28 | 36,500.00 | 36,850.00 | 36,250.00 | 36,850.00 | 35,836.09 | 8,069 |
| 2022-07-27 | 36,200.00 | 36,850.00 | 36,200.00 | 36,600.00 | 35,592.97 | 9,116 |
| 2022-07-26 | 35,800.00 | 36,450.00 | 35,800.00 | 36,200.00 | 35,203.97 | 5,726 |
| 2022-07-25 | 35,950.00 | 36,150.00 | 35,500.00 | 35,800.00 | 34,814.98 | 9,222 |
| 2022-07-22 | 36,450.00 | 36,450.00 | 35,650.00 | 36,050.00 | 35,058.10 | 9,971 |
| 2022-07-21 | 36,600.00 | 36,850.00 | 36,200.00 | 36,250.00 | 35,252.60 | 8,533 |
| 2022-07-20 | 35,900.00 | 36,550.00 | 35,900.00 | 36,450.00 | 35,447.09 | 16,958 |
| 2022-07-19 | 35,600.00 | 35,800.00 | 35,300.00 | 35,600.00 | 34,620.48 | 4,299 |
| 2022-07-18 | 35,850.00 | 36,150.00 | 35,600.00 | 35,700.00 | 34,717.73 | 10,358 |
| 2022-07-15 | 36,150.00 | 36,150.00 | 35,000.00 | 35,900.00 | 34,912.23 | 13,540 |
| 2022-07-14 | 36,000.00 | 36,000.00 | 35,350.00 | 35,900.00 | 34,912.23 | 5,340 |
| 2022-07-13 | 35,200.00 | 36,350.00 | 34,600.00 | 36,000.00 | 35,009.48 | 14,967 |
| 2022-07-12 | 35,500.00 | 36,000.00 | 34,700.00 | 34,750.00 | 33,793.87 | 13,948 |
| 2022-07-11 | 36,400.00 | 36,400.00 | 35,600.00 | 35,900.00 | 34,912.23 | 11,673 |
| 2022-07-08 | 35,700.00 | 36,300.00 | 35,300.00 | 36,000.00 | 35,009.48 | 11,627 |
| 2022-07-07 | 35,350.00 | 35,900.00 | 34,700.00 | 35,600.00 | 34,620.48 | 12,875 |
| 2022-07-06 | 36,500.00 | 36,550.00 | 34,850.00 | 34,900.00 | 33,939.74 | 20,954 |
| 2022-07-05 | 35,650.00 | 36,450.00 | 35,650.00 | 36,250.00 | 35,252.60 | 12,187 |
| 2022-07-04 | 35,500.00 | 36,450.00 | 35,150.00 | 35,550.00 | 34,571.86 | 23,828 |
| 2022-07-01 | 35,550.00 | 36,150.00 | 34,200.00 | 34,800.00 | 33,842.49 | 21,992 |
| 2022-06-30 | 36,050.00 | 36,450.00 | 35,250.00 | 36,000.00 | 35,009.48 | 16,112 |
| 2022-06-29 | 38,000.00 | 38,400.00 | 35,900.00 | 36,050.00 | 35,058.10 | 37,370 |
| 2022-06-28 | 36,550.00 | 38,250.00 | 36,300.00 | 36,850.00 | 35,836.09 | 22,208 |
| 2022-06-27 | 35,150.00 | 37,400.00 | 35,150.00 | 36,900.00 | 35,884.71 | 19,523 |
| 2022-06-24 | 33,600.00 | 35,800.00 | 33,600.00 | 35,250.00 | 34,280.11 | 38,725 |
| 2022-06-23 | 36,600.00 | 37,150.00 | 33,900.00 | 34,400.00 | 33,453.50 | 79,149 |
| 2022-06-22 | 39,400.00 | 40,350.00 | 36,950.00 | 36,950.00 | 35,933.34 | 74,644 |
| 2022-06-21 | 39,950.00 | 41,400.00 | 39,550.00 | 39,600.00 | 38,510.42 | 50,899 |
| 2022-06-20 | 40,600.00 | 42,300.00 | 39,550.00 | 39,550.00 | 38,461.80 | 95,359 |
| 2022-06-17 | 42,550.00 | 43,500.00 | 40,300.00 | 40,700.00 | 39,580.16 | 133,523 |
| 2022-06-16 | 39,100.00 | 47,000.00 | 39,100.00 | 43,950.00 | 42,740.73 | 703,638 |
| 2022-06-15 | 39,500.00 | 43,400.00 | 39,500.00 | 39,700.00 | 38,607.67 | 340,494 |
| 2022-06-14 | 42,600.00 | 42,800.00 | 39,700.00 | 39,900.00 | 38,802.17 | 168,294 |
| 2022-06-13 | 40,550.00 | 48,700.00 | 40,550.00 | 43,450.00 | 42,254.49 | 1,496,691 |
| 2022-06-10 | 40,600.00 | 41,650.00 | 40,600.00 | 41,100.00 | 39,969.15 | 7,941 |
| 2022-06-09 | 41,650.00 | 41,650.00 | 40,800.00 | 40,850.00 | 39,726.03 | 11,959 |
| 2022-06-08 | 41,850.00 | 41,850.00 | 41,350.00 | 41,400.00 | 40,260.90 | 8,317 |
| 2022-06-07 | 42,150.00 | 42,500.00 | 41,500.00 | 41,550.00 | 40,406.77 | 12,820 |
| 2022-06-03 | 42,400.00 | 42,600.00 | 42,050.00 | 42,150.00 | 40,990.26 | 8,932 |
| 2022-06-02 | 42,950.00 | 43,300.00 | 42,100.00 | 42,600.00 | 41,427.88 | 12,510 |
| 2022-05-31 | 43,300.00 | 43,650.00 | 42,700.00 | 42,900.00 | 41,719.62 | 14,085 |
| 2022-05-30 | 43,050.00 | 44,100.00 | 42,850.00 | 43,300.00 | 42,108.62 | 35,839 |
| 2022-05-27 | 42,100.00 | 44,000.00 | 41,900.00 | 42,400.00 | 41,233.38 | 45,446 |
| 2022-05-26 | 41,350.00 | 41,900.00 | 41,250.00 | 41,700.00 | 40,552.64 | 12,505 |
| 2022-05-25 | 41,750.00 | 42,150.00 | 41,250.00 | 41,300.00 | 40,163.65 | 16,583 |
| 2022-05-24 | 42,400.00 | 42,600.00 | 41,600.00 | 41,700.00 | 40,552.64 | 17,361 |
| 2022-05-23 | 42,550.00 | 42,650.00 | 41,800.00 | 42,300.00 | 41,136.13 | 30,476 |
| 2022-05-20 | 42,250.00 | 42,950.00 | 42,100.00 | 42,550.00 | 41,379.25 | 26,898 |
| 2022-05-19 | 42,700.00 | 43,500.00 | 42,400.00 | 42,450.00 | 41,282.01 | 31,086 |
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.