Sempio Foods Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	45,400.00	45,650.00	44,500.00	45,250.00	44,004.97	5,102
2022-02-17	44,500.00	45,500.00	43,900.00	44,800.00	43,567.35	7,853
2022-02-16	43,100.00	44,300.00	43,100.00	44,300.00	43,081.10	2,319
2022-02-15	43,900.00	44,350.00	43,000.00	43,000.00	41,816.87	4,469
2022-02-14	43,950.00	44,000.00	43,350.00	43,900.00	42,692.11	3,242
2022-02-11	43,400.00	45,000.00	43,400.00	44,100.00	42,886.61	4,228
2022-02-10	44,300.00	45,300.00	43,450.00	44,500.00	43,275.60	8,903
2022-02-09	45,050.00	45,200.00	43,850.00	44,000.00	42,789.36	6,538
2022-02-08	45,150.00	45,750.00	44,500.00	44,950.00	43,713.22	4,984
2022-02-07	44,050.00	45,700.00	43,700.00	45,150.00	43,907.72	6,505
2022-02-04	43,350.00	43,950.00	43,350.00	43,700.00	42,497.61	2,300
2022-02-03	42,950.00	43,650.00	42,650.00	43,300.00	42,108.62	3,431
2022-01-28	40,350.00	42,450.00	40,350.00	42,400.00	41,233.38	2,843
2022-01-27	41,950.00	42,900.00	40,000.00	40,300.00	39,191.16	8,881
2022-01-26	42,750.00	43,200.00	41,750.00	41,950.00	40,795.76	4,562
2022-01-25	43,650.00	43,700.00	42,550.00	42,750.00	41,573.75	3,431
2022-01-24	42,550.00	43,950.00	41,950.00	43,650.00	42,448.99	8,309
2022-01-21	42,900.00	43,400.00	42,500.00	42,850.00	41,671.00	2,137
2022-01-20	42,700.00	43,350.00	42,600.00	42,900.00	41,719.62	4,430
2022-01-19	43,550.00	43,950.00	43,000.00	43,050.00	41,865.50	4,184
2022-01-18	44,300.00	45,000.00	43,750.00	43,950.00	42,740.73	4,227
2022-01-17	44,400.00	45,600.00	43,750.00	44,250.00	43,032.48	7,031
2022-01-14	45,750.00	45,750.00	44,300.00	44,450.00	43,226.98	4,755
2022-01-13	44,650.00	46,000.00	44,450.00	45,750.00	44,491.21	4,759
2022-01-12	44,250.00	45,000.00	44,250.00	44,650.00	43,421.47	3,524
2022-01-11	44,900.00	45,450.00	44,200.00	44,500.00	43,275.60	3,966
2022-01-10	45,850.00	46,000.00	44,600.00	44,800.00	43,567.35	5,128
2022-01-07	46,200.00	46,800.00	45,550.00	45,800.00	44,539.83	5,059
2022-01-06	45,350.00	46,500.00	45,100.00	45,500.00	44,248.09	3,940
2022-01-05	46,200.00	46,450.00	44,850.00	45,950.00	44,685.71	7,747
2022-01-04	46,100.00	46,400.00	45,550.00	46,150.00	44,880.20	5,081
2022-01-03	45,200.00	46,300.00	44,700.00	46,100.00	44,831.58	8,095
2021-12-30	45,200.00	45,450.00	44,600.00	44,750.00	43,518.72	4,228
2021-12-29	45,400.00	45,600.00	44,850.00	45,050.00	43,810.47	3,950
2021-12-28	45,400.00	46,350.00	45,050.00	45,200.00	43,761.84	3,894
2021-12-27	45,000.00	46,000.00	44,950.00	45,450.00	44,003.89	4,564
2021-12-24	46,850.00	46,850.00	45,000.00	45,100.00	43,665.03	11,460
2021-12-23	45,700.00	47,200.00	45,450.00	46,450.00	44,972.07	19,199
2021-12-22	45,000.00	45,900.00	44,050.00	45,700.00	44,245.94	5,693
2021-12-21	45,350.00	45,450.00	43,700.00	45,000.00	43,568.21	6,669
2021-12-20	45,750.00	46,700.00	44,600.00	44,650.00	43,229.34	8,872
2021-12-17	45,600.00	47,400.00	45,050.00	45,750.00	44,294.34	10,988
2021-12-16	46,500.00	47,200.00	45,250.00	46,750.00	45,262.53	16,481
2021-12-15	45,100.00	48,300.00	44,600.00	46,500.00	45,020.48	47,212
2021-12-14	43,050.00	46,000.00	42,850.00	44,500.00	43,084.12	22,499
2021-12-13	43,750.00	43,750.00	42,800.00	43,050.00	41,680.25	4,183
2021-12-10	43,900.00	44,400.00	42,700.00	42,850.00	41,486.62	6,854
2021-12-09	43,550.00	43,850.00	43,400.00	43,600.00	42,212.75	3,611
2021-12-08	43,300.00	43,750.00	43,000.00	43,550.00	42,164.34	6,856
2021-12-07	42,800.00	43,150.00	42,500.00	43,150.00	41,777.07	7,005
2021-12-06	42,600.00	42,900.00	42,000.00	42,800.00	41,438.21	3,617
2021-12-03	41,850.00	42,900.00	41,750.00	42,900.00	41,535.02	4,119
2021-12-02	41,050.00	42,350.00	40,750.00	42,300.00	40,954.12	6,534
2021-12-01	40,100.00	42,000.00	40,050.00	41,050.00	39,743.89	8,822
2021-11-30	41,750.00	42,350.00	40,200.00	40,900.00	39,598.66	8,358
2021-11-29	40,050.00	41,950.00	39,750.00	41,750.00	40,421.61	12,486
2021-11-26	41,350.00	41,800.00	40,650.00	41,250.00	39,937.52	9,521
2021-11-25	42,900.00	42,900.00	41,500.00	41,750.00	40,421.61	12,666
2021-11-24	42,600.00	42,900.00	42,150.00	42,800.00	41,438.21	8,019
2021-11-23	41,150.00	43,200.00	40,950.00	42,500.00	41,147.75	12,345

← NewerPage 20 of 21 · 1,228 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.