Sempio Foods Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	41,900.00	42,050.00	40,350.00	41,150.00	39,840.71	19,899
2021-11-19	42,100.00	42,200.00	41,300.00	41,650.00	40,324.80	5,648
2021-11-18	42,700.00	42,700.00	41,400.00	41,600.00	40,276.39	15,825
2021-11-17	43,600.00	43,850.00	42,200.00	42,550.00	41,196.16	11,879
2021-11-16	43,300.00	44,200.00	42,800.00	42,900.00	41,535.02	16,877
2021-11-15	43,200.00	44,350.00	42,500.00	43,200.00	41,825.48	11,072
2021-11-12	42,200.00	43,800.00	42,200.00	42,400.00	41,050.93	8,010
2021-11-11	42,900.00	43,400.00	42,100.00	42,750.00	41,389.80	14,906
2021-11-10	44,550.00	44,550.00	42,800.00	43,400.00	42,019.12	14,730
2021-11-09	44,950.00	45,200.00	44,000.00	44,550.00	43,132.53	8,083
2021-11-08	45,250.00	45,250.00	43,950.00	44,950.00	43,519.80	7,700
2021-11-05	45,350.00	45,700.00	44,900.00	45,100.00	43,665.03	6,416
2021-11-04	46,100.00	46,350.00	45,200.00	45,550.00	44,100.71	6,938
2021-11-03	46,200.00	46,450.00	45,700.00	46,050.00	44,584.80	6,620
2021-11-02	46,450.00	47,200.00	45,900.00	46,200.00	44,730.03	10,655
2021-11-01	45,800.00	46,650.00	45,700.00	46,450.00	44,972.07	4,304
2021-10-29	46,500.00	46,800.00	46,000.00	46,150.00	44,681.62	4,191
2021-10-28	46,900.00	47,950.00	46,050.00	46,400.00	44,923.66	6,611
2021-10-27	47,900.00	47,900.00	47,000.00	47,200.00	45,698.21	2,791
2021-10-26	46,700.00	47,650.00	46,650.00	47,300.00	45,795.03	3,237
2021-10-25	46,400.00	47,000.00	46,250.00	46,650.00	45,165.71	6,961
2021-10-22	47,650.00	47,800.00	46,800.00	46,850.00	45,359.35	4,588
2021-10-21	47,800.00	48,150.00	47,600.00	47,650.00	46,133.89	2,364

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.