Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 42,500.00 | 43,950.00 | 42,050.00 | 43,300.00 | 42,108.62 | 46,116 |
| 2022-05-17 | 43,700.00 | 43,700.00 | 42,550.00 | 42,700.00 | 41,525.13 | 54,326 |
| 2022-05-16 | 44,100.00 | 45,700.00 | 42,650.00 | 43,700.00 | 42,497.61 | 169,458 |
| 2022-05-13 | 43,050.00 | 43,700.00 | 42,450.00 | 42,950.00 | 41,768.25 | 31,000 |
| 2022-05-12 | 44,050.00 | 45,100.00 | 42,950.00 | 43,000.00 | 41,816.87 | 51,666 |
| 2022-05-11 | 43,800.00 | 44,250.00 | 43,300.00 | 44,000.00 | 42,789.36 | 22,663 |
| 2022-05-10 | 44,150.00 | 45,900.00 | 43,100.00 | 43,750.00 | 42,546.24 | 75,830 |
| 2022-05-09 | 45,050.00 | 46,900.00 | 44,050.00 | 44,150.00 | 42,935.23 | 76,385 |
| 2022-05-06 | 45,650.00 | 46,900.00 | 45,000.00 | 45,050.00 | 43,810.47 | 71,231 |
| 2022-05-04 | 49,100.00 | 49,100.00 | 46,500.00 | 46,700.00 | 45,415.07 | 99,558 |
| 2022-05-03 | 50,300.00 | 50,600.00 | 48,650.00 | 49,200.00 | 47,846.28 | 93,439 |
| 2022-05-02 | 48,500.00 | 54,300.00 | 48,500.00 | 49,950.00 | 48,575.65 | 500,399 |
| 2022-04-29 | 48,650.00 | 50,200.00 | 48,050.00 | 48,300.00 | 46,971.05 | 177,072 |
| 2022-04-28 | 50,700.00 | 57,000.00 | 48,800.00 | 49,350.00 | 47,992.16 | 1,148,321 |
| 2022-04-27 | 59,900.00 | 61,300.00 | 50,100.00 | 50,200.00 | 48,818.77 | 594,562 |
| 2022-04-26 | 55,300.00 | 67,100.00 | 54,000.00 | 61,500.00 | 59,807.85 | 3,025,118 |
| 2022-04-25 | 53,200.00 | 59,000.00 | 52,000.00 | 54,700.00 | 53,194.95 | 1,771,539 |
| 2022-04-22 | 48,150.00 | 49,900.00 | 47,500.00 | 48,650.00 | 47,311.42 | 44,053 |
| 2022-04-21 | 51,600.00 | 51,700.00 | 48,250.00 | 48,750.00 | 47,408.66 | 66,374 |
| 2022-04-20 | 48,000.00 | 50,900.00 | 47,650.00 | 49,950.00 | 48,575.65 | 125,368 |
| 2022-04-19 | 48,350.00 | 52,500.00 | 47,450.00 | 47,950.00 | 46,630.68 | 219,698 |
| 2022-04-18 | 47,200.00 | 48,950.00 | 46,750.00 | 47,950.00 | 46,630.68 | 105,076 |
| 2022-04-15 | 45,000.00 | 49,900.00 | 45,000.00 | 46,900.00 | 45,609.57 | 406,955 |
| 2022-04-14 | 45,550.00 | 45,700.00 | 44,900.00 | 45,250.00 | 44,004.97 | 9,466 |
| 2022-04-13 | 45,000.00 | 46,000.00 | 44,750.00 | 45,350.00 | 44,102.21 | 18,511 |
| 2022-04-12 | 45,100.00 | 45,200.00 | 44,100.00 | 45,000.00 | 43,761.84 | 12,938 |
| 2022-04-11 | 44,350.00 | 45,800.00 | 43,950.00 | 45,100.00 | 43,859.09 | 37,442 |
| 2022-04-08 | 45,300.00 | 45,400.00 | 44,250.00 | 44,350.00 | 43,129.73 | 16,448 |
| 2022-04-07 | 44,850.00 | 45,600.00 | 44,500.00 | 44,800.00 | 43,567.35 | 26,634 |
| 2022-04-06 | 44,600.00 | 49,050.00 | 44,600.00 | 45,000.00 | 43,761.84 | 283,946 |
| 2022-04-05 | 45,100.00 | 45,100.00 | 44,500.00 | 44,850.00 | 43,615.97 | 4,946 |
| 2022-04-04 | 44,350.00 | 45,100.00 | 44,350.00 | 45,100.00 | 43,859.09 | 7,926 |
| 2022-04-01 | 44,900.00 | 44,900.00 | 44,000.00 | 44,300.00 | 43,081.10 | 8,735 |
| 2022-03-31 | 44,700.00 | 45,750.00 | 44,700.00 | 44,900.00 | 43,664.60 | 11,379 |
| 2022-03-30 | 44,250.00 | 44,850.00 | 44,050.00 | 44,700.00 | 43,470.10 | 4,341 |
| 2022-03-29 | 44,100.00 | 44,650.00 | 43,900.00 | 44,200.00 | 42,983.86 | 4,558 |
| 2022-03-28 | 44,300.00 | 44,450.00 | 43,800.00 | 44,100.00 | 42,886.61 | 5,295 |
| 2022-03-25 | 45,350.00 | 45,350.00 | 44,200.00 | 44,350.00 | 43,129.73 | 12,363 |
| 2022-03-24 | 44,050.00 | 46,850.00 | 43,750.00 | 45,350.00 | 44,102.21 | 66,839 |
| 2022-03-23 | 44,950.00 | 44,950.00 | 43,750.00 | 43,900.00 | 42,692.11 | 14,661 |
| 2022-03-22 | 44,200.00 | 47,000.00 | 43,600.00 | 44,800.00 | 43,567.35 | 84,921 |
| 2022-03-21 | 42,800.00 | 43,900.00 | 42,500.00 | 43,900.00 | 42,692.11 | 13,964 |
| 2022-03-18 | 42,200.00 | 43,050.00 | 42,050.00 | 42,800.00 | 41,622.38 | 7,426 |
| 2022-03-17 | 42,100.00 | 42,500.00 | 42,000.00 | 42,200.00 | 41,038.89 | 3,182 |
| 2022-03-16 | 42,100.00 | 42,400.00 | 41,600.00 | 41,750.00 | 40,601.27 | 3,630 |
| 2022-03-15 | 42,200.00 | 42,550.00 | 41,800.00 | 41,800.00 | 40,649.89 | 6,302 |
| 2022-03-14 | 41,850.00 | 42,600.00 | 41,850.00 | 42,200.00 | 41,038.89 | 6,100 |
| 2022-03-11 | 41,600.00 | 42,250.00 | 41,600.00 | 41,800.00 | 40,649.89 | 10,257 |
| 2022-03-10 | 42,500.00 | 42,650.00 | 41,800.00 | 42,000.00 | 40,844.39 | 17,854 |
| 2022-03-08 | 45,800.00 | 46,000.00 | 42,800.00 | 42,850.00 | 41,671.00 | 74,309 |
| 2022-03-07 | 45,050.00 | 51,900.00 | 44,200.00 | 46,300.00 | 45,026.08 | 399,452 |
| 2022-03-04 | 44,850.00 | 46,900.00 | 44,200.00 | 45,200.00 | 43,956.34 | 39,659 |
| 2022-03-03 | 44,600.00 | 45,750.00 | 44,400.00 | 44,400.00 | 43,178.35 | 5,786 |
| 2022-03-02 | 44,100.00 | 45,300.00 | 43,750.00 | 44,700.00 | 43,470.10 | 4,310 |
| 2022-02-28 | 44,450.00 | 44,450.00 | 43,650.00 | 43,750.00 | 42,546.24 | 1,739 |
| 2022-02-25 | 44,100.00 | 44,500.00 | 43,600.00 | 43,850.00 | 42,643.49 | 2,468 |
| 2022-02-24 | 44,800.00 | 45,000.00 | 43,250.00 | 43,650.00 | 42,448.99 | 3,915 |
| 2022-02-23 | 43,950.00 | 45,100.00 | 43,800.00 | 44,800.00 | 43,567.35 | 3,787 |
| 2022-02-22 | 44,550.00 | 44,700.00 | 43,850.00 | 43,950.00 | 42,740.73 | 2,127 |
| 2022-02-21 | 44,500.00 | 45,200.00 | 44,500.00 | 44,600.00 | 43,372.85 | 2,599 |
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.