Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 23,400.00 | 25,150.00 | 22,350.00 | 23,000.00 | 23,000.00 | 87,221 |
| 2026-07-16 | 23,750.00 | 27,500.00 | 23,350.00 | 23,900.00 | 23,900.00 | 383,027 |
| 2026-07-15 | 21,800.00 | 24,500.00 | 21,550.00 | 23,300.00 | 23,300.00 | 85,040 |
| 2026-07-14 | 21,300.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | 12,700 |
| 2026-07-13 | 22,550.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | 4,422 |
| 2026-07-10 | 22,350.00 | 22,800.00 | 21,950.00 | 22,300.00 | 22,300.00 | 7,753 |
| 2026-07-09 | 22,400.00 | 22,400.00 | 21,600.00 | 22,050.00 | 22,050.00 | 4,487 |
| 2026-07-08 | 22,750.00 | 22,750.00 | 21,950.00 | 22,250.00 | 22,250.00 | 4,313 |
| 2026-07-07 | 22,450.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 4,920 |
| 2026-07-06 | 22,100.00 | 22,900.00 | 22,100.00 | 22,250.00 | 22,250.00 | 4,160 |
| 2026-07-03 | 21,900.00 | 22,250.00 | 21,300.00 | 22,100.00 | 22,100.00 | 6,438 |
| 2026-07-02 | 21,700.00 | 22,250.00 | 21,550.00 | 21,950.00 | 21,950.00 | 7,872 |
| 2026-07-01 | 22,000.00 | 22,250.00 | 21,400.00 | 21,700.00 | 21,700.00 | 8,490 |
| 2026-06-30 | 21,900.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,650.00 | 3,398 |
| 2026-06-29 | 20,450.00 | 22,050.00 | 20,450.00 | 21,900.00 | 21,900.00 | 7,967 |
| 2026-06-26 | 21,350.00 | 21,350.00 | 20,450.00 | 20,550.00 | 20,550.00 | 13,464 |
| 2026-06-25 | 20,900.00 | 21,550.00 | 20,600.00 | 21,000.00 | 21,000.00 | 17,697 |
| 2026-06-24 | 21,450.00 | 21,550.00 | 20,500.00 | 21,100.00 | 21,100.00 | 11,513 |
| 2026-06-23 | 21,850.00 | 21,850.00 | 20,750.00 | 21,450.00 | 21,450.00 | 17,491 |
| 2026-06-22 | 22,100.00 | 22,300.00 | 21,250.00 | 21,450.00 | 21,450.00 | 17,693 |
| 2026-06-19 | 22,000.00 | 22,450.00 | 21,650.00 | 21,950.00 | 21,950.00 | 20,745 |
| 2026-06-18 | 23,000.00 | 23,050.00 | 22,450.00 | 22,550.00 | 22,550.00 | 6,179 |
| 2026-06-17 | 23,300.00 | 23,500.00 | 22,950.00 | 23,000.00 | 23,000.00 | 6,893 |
| 2026-06-16 | 23,450.00 | 23,500.00 | 23,150.00 | 23,300.00 | 23,300.00 | 6,123 |
| 2026-06-15 | 23,450.00 | 23,850.00 | 22,950.00 | 23,450.00 | 23,450.00 | 7,472 |
| 2026-06-12 | 22,750.00 | 23,750.00 | 22,750.00 | 23,400.00 | 23,400.00 | 8,254 |
| 2026-06-11 | 22,600.00 | 23,150.00 | 22,450.00 | 22,900.00 | 22,900.00 | 11,562 |
| 2026-06-10 | 22,450.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | 7,059 |
| 2026-06-09 | 21,800.00 | 23,350.00 | 21,800.00 | 22,950.00 | 22,950.00 | 8,799 |
| 2026-06-08 | 22,250.00 | 22,800.00 | 21,800.00 | 22,750.00 | 22,750.00 | 11,957 |
| 2026-06-05 | 23,050.00 | 23,500.00 | 22,550.00 | 22,800.00 | 22,800.00 | 15,690 |
| 2026-06-04 | 23,300.00 | 23,600.00 | 22,900.00 | 23,050.00 | 23,050.00 | 8,725 |
| 2026-06-02 | 23,000.00 | 23,500.00 | 22,700.00 | 23,150.00 | 23,150.00 | 15,913 |
| 2026-06-01 | 23,800.00 | 24,100.00 | 23,050.00 | 23,150.00 | 23,150.00 | 17,099 |
| 2026-05-29 | 24,200.00 | 24,250.00 | 23,750.00 | 23,800.00 | 23,800.00 | 9,707 |
| 2026-05-28 | 24,300.00 | 24,300.00 | 23,800.00 | 24,200.00 | 24,200.00 | 11,372 |
| 2026-05-27 | 25,050.00 | 25,050.00 | 24,300.00 | 24,300.00 | 24,300.00 | 16,863 |
| 2026-05-26 | 25,600.00 | 25,800.00 | 24,800.00 | 24,950.00 | 24,950.00 | 31,512 |
| 2026-05-22 | 25,450.00 | 25,750.00 | 25,100.00 | 25,500.00 | 25,500.00 | 8,191 |
| 2026-05-21 | 25,100.00 | 25,500.00 | 25,100.00 | 25,200.00 | 25,200.00 | 6,602 |
| 2026-05-20 | 25,600.00 | 25,750.00 | 25,000.00 | 25,100.00 | 25,100.00 | 13,555 |
| 2026-05-19 | 25,800.00 | 25,800.00 | 25,250.00 | 25,800.00 | 25,800.00 | 12,584 |
| 2026-05-18 | 25,500.00 | 25,850.00 | 24,850.00 | 25,800.00 | 25,800.00 | 19,453 |
| 2026-05-15 | 26,150.00 | 26,150.00 | 25,200.00 | 25,550.00 | 25,550.00 | 27,214 |
| 2026-05-14 | 25,300.00 | 26,000.00 | 25,200.00 | 25,850.00 | 25,850.00 | 20,677 |
| 2026-05-13 | 25,600.00 | 25,700.00 | 25,250.00 | 25,250.00 | 25,250.00 | 14,274 |
| 2026-05-12 | 26,250.00 | 26,550.00 | 25,550.00 | 25,650.00 | 25,650.00 | 25,165 |
| 2026-05-11 | 26,700.00 | 26,750.00 | 26,250.00 | 26,250.00 | 26,250.00 | 17,263 |
| 2026-05-08 | 26,550.00 | 26,700.00 | 26,275.00 | 26,700.00 | 26,700.00 | 20,122 |
| 2026-05-07 | 26,900.00 | 26,950.00 | 26,600.00 | 26,750.00 | 26,750.00 | 13,719 |
| 2026-05-06 | 27,150.00 | 27,200.00 | 26,750.00 | 26,950.00 | 26,950.00 | 25,371 |
| 2026-05-04 | 27,300.00 | 27,500.00 | 27,050.00 | 27,200.00 | 27,200.00 | 9,220 |
| 2026-04-30 | 27,400.00 | 27,400.00 | 27,250.00 | 27,250.00 | 27,250.00 | 5,100 |
| 2026-04-29 | 27,450.00 | 27,450.00 | 27,150.00 | 27,400.00 | 27,400.00 | 11,587 |
| 2026-04-28 | 27,450.00 | 27,550.00 | 27,300.00 | 27,400.00 | 27,400.00 | 11,863 |
| 2026-04-27 | 27,150.00 | 27,650.00 | 27,150.00 | 27,450.00 | 27,450.00 | 12,002 |
| 2026-04-24 | 27,350.00 | 28,550.00 | 26,700.00 | 27,200.00 | 27,200.00 | 25,554 |
| 2026-04-23 | 27,400.00 | 27,400.00 | 27,000.00 | 27,000.00 | 27,000.00 | 11,748 |
| 2026-04-22 | 27,050.00 | 27,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | 11,951 |
| 2026-04-21 | 27,600.00 | 27,700.00 | 27,200.00 | 27,250.00 | 27,250.00 | 16,511 |
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.