Sempio Foods Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28,050.00	28,050.00	27,400.00	27,550.00	27,550.00	16,972
2026-04-17	28,100.00	28,100.00	27,500.00	27,850.00	27,850.00	10,157
2026-04-16	27,650.00	28,100.00	27,650.00	27,800.00	27,800.00	13,736
2026-04-15	27,600.00	27,850.00	27,550.00	27,650.00	27,650.00	10,494
2026-04-14	27,500.00	27,550.00	27,250.00	27,550.00	27,550.00	6,378
2026-04-13	27,650.00	27,700.00	27,150.00	27,350.00	27,350.00	10,243
2026-04-10	27,100.00	28,050.00	27,100.00	27,700.00	27,700.00	13,664
2026-04-09	27,100.00	27,100.00	26,800.00	27,100.00	27,100.00	8,914
2026-04-08	27,150.00	27,500.00	27,050.00	27,100.00	27,100.00	17,684
2026-04-07	26,900.00	27,150.00	26,550.00	27,050.00	27,050.00	13,530
2026-04-06	27,150.00	27,350.00	26,700.00	26,850.00	26,850.00	11,446
2026-04-03	27,650.00	27,700.00	26,950.00	27,150.00	27,150.00	13,214
2026-04-02	28,250.00	28,400.00	27,250.00	27,300.00	27,300.00	18,267
2026-04-01	27,750.00	28,400.00	27,750.00	28,300.00	28,300.00	6,027
2026-03-31	27,900.00	28,150.00	27,500.00	27,600.00	27,600.00	10,738
2026-03-30	28,300.00	28,400.00	27,700.00	28,000.00	28,000.00	9,659
2026-03-27	27,800.00	28,300.00	27,650.00	28,300.00	28,300.00	9,189
2026-03-26	28,600.00	28,600.00	28,000.00	28,000.00	28,000.00	5,753
2026-03-25	28,150.00	28,600.00	28,150.00	28,500.00	28,500.00	7,284
2026-03-24	28,250.00	28,500.00	27,950.00	28,150.00	28,150.00	11,436
2026-03-23	28,900.00	28,900.00	27,850.00	27,850.00	27,850.00	14,534
2026-03-20	28,250.00	28,800.00	28,200.00	28,800.00	28,800.00	12,591
2026-03-19	28,550.00	28,550.00	28,300.00	28,350.00	28,350.00	5,245
2026-03-18	28,700.00	29,100.00	28,550.00	28,650.00	28,650.00	9,801
2026-03-17	28,500.00	29,250.00	28,500.00	28,800.00	28,800.00	19,994
2026-03-16	28,400.00	28,900.00	28,200.00	28,500.00	28,500.00	13,641
2026-03-13	28,000.00	28,900.00	27,800.00	28,400.00	28,400.00	16,103
2026-03-12	28,250.00	28,600.00	28,000.00	28,250.00	28,250.00	10,707
2026-03-11	28,100.00	28,600.00	27,900.00	28,050.00	28,050.00	15,051
2026-03-10	27,450.00	28,400.00	27,450.00	27,900.00	27,900.00	19,139
2026-03-09	27,200.00	28,350.00	25,900.00	27,050.00	27,050.00	45,084
2026-03-06	28,250.00	28,250.00	27,300.00	27,800.00	27,800.00	12,652
2026-03-05	27,200.00	28,100.00	27,100.00	27,950.00	27,950.00	23,904
2026-03-04	28,700.00	28,700.00	26,350.00	26,350.00	26,350.00	48,208
2026-03-03	29,500.00	29,850.00	28,700.00	28,700.00	28,700.00	34,285
2026-02-27	29,500.00	31,100.00	28,950.00	29,900.00	29,900.00	119,918
2026-02-26	30,050.00	32,650.00	29,200.00	29,500.00	29,500.00	200,345
2026-02-25	30,300.00	30,400.00	29,950.00	30,050.00	30,050.00	18,598
2026-02-24	30,900.00	30,900.00	30,150.00	30,300.00	30,300.00	15,852
2026-02-23	29,500.00	30,850.00	29,500.00	30,700.00	30,700.00	59,122
2026-02-20	29,000.00	29,350.00	29,000.00	29,150.00	29,150.00	20,365
2026-02-19	29,000.00	29,200.00	28,750.00	29,000.00	29,000.00	28,165
2026-02-13	30,200.00	30,250.00	28,500.00	29,050.00	29,050.00	78,671
2026-02-12	30,200.00	30,700.00	30,000.00	30,600.00	30,600.00	23,203
2026-02-11	30,550.00	30,600.00	29,950.00	30,200.00	30,200.00	10,913
2026-02-10	29,650.00	30,550.00	29,500.00	30,500.00	30,500.00	26,793
2026-02-09	29,450.00	30,100.00	29,150.00	29,650.00	29,650.00	33,907
2026-02-06	30,000.00	30,000.00	28,800.00	29,450.00	29,450.00	16,467
2026-02-05	30,850.00	30,850.00	30,000.00	30,050.00	30,050.00	24,142
2026-02-04	30,300.00	30,900.00	30,200.00	30,500.00	30,500.00	31,970
2026-02-03	29,650.00	30,900.00	29,650.00	30,300.00	30,300.00	28,800
2026-02-02	29,950.00	30,250.00	29,500.00	29,800.00	29,800.00	22,138
2026-01-30	29,950.00	30,300.00	29,450.00	29,950.00	29,950.00	18,762
2026-01-29	29,950.00	30,050.00	29,450.00	29,950.00	29,950.00	18,826
2026-01-28	30,000.00	30,050.00	29,600.00	29,800.00	29,800.00	18,600
2026-01-27	29,850.00	30,650.00	29,700.00	29,950.00	29,950.00	10,470
2026-01-26	29,950.00	30,550.00	29,850.00	30,050.00	30,050.00	18,542
2026-01-23	29,700.00	30,250.00	29,500.00	29,950.00	29,950.00	17,512
2026-01-22	29,200.00	30,050.00	28,950.00	29,700.00	29,700.00	30,572
2026-01-21	29,600.00	29,650.00	28,800.00	29,200.00	29,200.00	16,106

← NewerPage 3 of 21 · 1,226 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.