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 |
| 2021-10-20 | 48,000.00 | 48,100.00 | 47,300.00 | 47,850.00 | 46,327.53 | 5,451 |
| 2021-10-19 | 47,500.00 | 48,100.00 | 47,400.00 | 47,850.00 | 46,327.53 | 4,499 |
| 2021-10-18 | 47,200.00 | 47,950.00 | 46,700.00 | 47,850.00 | 46,327.53 | 5,728 |
| 2021-10-15 | 47,600.00 | 47,600.00 | 46,850.00 | 47,200.00 | 45,698.21 | 5,128 |
| 2021-10-14 | 47,050.00 | 47,550.00 | 46,500.00 | 47,100.00 | 45,601.39 | 6,827 |
← NewerPage 21 of 21 · 1,228 trading days
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.