Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 29,150.00 | 30,100.00 | 28,850.00 | 29,700.00 | 29,700.00 | 27,024 |
| 2026-01-19 | 29,450.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | 24,735 |
| 2026-01-16 | 30,300.00 | 30,300.00 | 29,300.00 | 29,450.00 | 29,450.00 | 24,553 |
| 2026-01-15 | 31,100.00 | 31,100.00 | 29,850.00 | 30,150.00 | 30,150.00 | 31,418 |
| 2026-01-14 | 29,500.00 | 31,100.00 | 29,400.00 | 30,950.00 | 30,950.00 | 60,342 |
| 2026-01-13 | 29,600.00 | 30,550.00 | 29,350.00 | 29,400.00 | 29,400.00 | 20,934 |
| 2026-01-12 | 28,850.00 | 29,700.00 | 28,550.00 | 29,500.00 | 29,500.00 | 23,031 |
| 2026-01-09 | 28,400.00 | 30,000.00 | 28,400.00 | 28,950.00 | 28,950.00 | 36,987 |
| 2026-01-08 | 28,750.00 | 28,750.00 | 27,500.00 | 27,750.00 | 27,750.00 | 15,980 |
| 2026-01-07 | 28,850.00 | 28,850.00 | 28,150.00 | 28,350.00 | 28,350.00 | 10,944 |
| 2026-01-06 | 28,900.00 | 28,900.00 | 28,300.00 | 28,850.00 | 28,850.00 | 9,879 |
| 2026-01-05 | 28,550.00 | 29,000.00 | 28,450.00 | 28,900.00 | 28,900.00 | 12,679 |
| 2026-01-02 | 28,150.00 | 28,650.00 | 28,150.00 | 28,450.00 | 28,450.00 | 7,435 |
| 2025-12-30 | 28,050.00 | 28,400.00 | 27,750.00 | 28,400.00 | 28,400.00 | 7,762 |
| 2025-12-29 | 28,250.00 | 28,250.00 | 27,900.00 | 28,050.00 | 28,050.00 | 11,000 |
| 2025-12-26 | 28,600.00 | 28,850.00 | 28,200.00 | 28,250.00 | 28,050.00 | 9,828 |
| 2025-12-24 | 28,800.00 | 28,950.00 | 28,300.00 | 28,600.00 | 28,397.52 | 17,947 |
| 2025-12-23 | 29,450.00 | 29,450.00 | 28,700.00 | 29,000.00 | 28,794.69 | 10,817 |
| 2025-12-22 | 29,250.00 | 29,450.00 | 28,900.00 | 29,200.00 | 28,993.27 | 8,743 |
| 2025-12-19 | 29,200.00 | 29,450.00 | 28,650.00 | 29,050.00 | 28,844.34 | 19,310 |
| 2025-12-18 | 29,450.00 | 29,750.00 | 28,900.00 | 29,200.00 | 28,993.27 | 19,847 |
| 2025-12-17 | 29,900.00 | 30,500.00 | 29,300.00 | 29,400.00 | 29,191.86 | 18,843 |
| 2025-12-16 | 29,750.00 | 29,900.00 | 29,350.00 | 29,450.00 | 29,241.50 | 15,274 |
| 2025-12-15 | 29,050.00 | 30,250.00 | 29,050.00 | 29,900.00 | 29,688.32 | 27,622 |
| 2025-12-12 | 29,350.00 | 29,350.00 | 28,850.00 | 29,000.00 | 28,794.69 | 9,881 |
| 2025-12-11 | 28,850.00 | 29,350.00 | 28,500.00 | 29,050.00 | 28,844.34 | 15,378 |
| 2025-12-10 | 28,500.00 | 28,850.00 | 28,450.00 | 28,500.00 | 28,298.23 | 6,649 |
| 2025-12-09 | 29,050.00 | 29,050.00 | 28,350.00 | 28,500.00 | 28,298.23 | 13,623 |
| 2025-12-08 | 29,650.00 | 29,700.00 | 28,700.00 | 28,900.00 | 28,695.40 | 11,400 |
| 2025-12-05 | 29,500.00 | 29,600.00 | 29,000.00 | 29,250.00 | 29,042.92 | 12,278 |
| 2025-12-04 | 29,600.00 | 29,650.00 | 29,050.00 | 29,550.00 | 29,340.80 | 11,651 |
| 2025-12-03 | 29,600.00 | 29,950.00 | 29,300.00 | 29,600.00 | 29,390.44 | 11,363 |
| 2025-12-02 | 29,550.00 | 29,600.00 | 29,000.00 | 29,550.00 | 29,340.80 | 9,349 |
| 2025-12-01 | 29,200.00 | 30,150.00 | 29,100.00 | 29,200.00 | 28,993.27 | 14,577 |
| 2025-11-28 | 29,050.00 | 29,750.00 | 28,850.00 | 29,350.00 | 29,142.21 | 18,043 |
| 2025-11-27 | 29,400.00 | 29,400.00 | 28,850.00 | 29,050.00 | 28,844.34 | 11,756 |
| 2025-11-26 | 28,650.00 | 29,400.00 | 28,600.00 | 29,400.00 | 29,191.86 | 29,352 |
| 2025-11-25 | 29,200.00 | 29,400.00 | 28,650.00 | 28,750.00 | 28,546.46 | 13,675 |
| 2025-11-24 | 29,750.00 | 30,050.00 | 29,000.00 | 29,200.00 | 28,993.27 | 26,256 |
| 2025-11-21 | 30,400.00 | 30,550.00 | 29,550.00 | 30,000.00 | 29,787.61 | 28,698 |
| 2025-11-20 | 29,200.00 | 30,700.00 | 29,200.00 | 30,550.00 | 30,333.72 | 69,163 |
| 2025-11-19 | 28,800.00 | 29,650.00 | 28,800.00 | 29,250.00 | 29,042.92 | 38,477 |
| 2025-11-18 | 29,500.00 | 29,600.00 | 28,700.00 | 28,800.00 | 28,596.11 | 37,846 |
| 2025-11-17 | 28,800.00 | 29,800.00 | 28,700.00 | 29,350.00 | 29,142.21 | 101,741 |
| 2025-11-14 | 27,150.00 | 29,750.00 | 26,800.00 | 28,900.00 | 28,695.40 | 212,451 |
| 2025-11-13 | 27,300.00 | 27,550.00 | 26,950.00 | 27,150.00 | 26,957.79 | 7,181 |
| 2025-11-12 | 26,750.00 | 27,250.00 | 26,500.00 | 27,100.00 | 26,908.14 | 9,271 |
| 2025-11-11 | 26,850.00 | 27,150.00 | 26,600.00 | 26,700.00 | 26,510.97 | 9,312 |
| 2025-11-10 | 26,450.00 | 26,950.00 | 26,450.00 | 26,950.00 | 26,759.20 | 13,127 |
| 2025-11-07 | 26,650.00 | 26,750.00 | 26,000.00 | 26,400.00 | 26,213.10 | 14,803 |
| 2025-11-06 | 26,500.00 | 26,950.00 | 26,250.00 | 26,700.00 | 26,510.97 | 12,322 |
| 2025-11-05 | 26,300.00 | 26,650.00 | 25,850.00 | 26,500.00 | 26,312.39 | 18,836 |
| 2025-11-04 | 26,350.00 | 26,950.00 | 26,200.00 | 26,600.00 | 26,411.68 | 10,468 |
| 2025-11-03 | 26,750.00 | 26,800.00 | 26,350.00 | 26,400.00 | 26,213.10 | 20,252 |
| 2025-10-31 | 26,800.00 | 26,800.00 | 26,100.00 | 26,600.00 | 26,411.68 | 20,685 |
| 2025-10-30 | 27,350.00 | 27,350.00 | 26,650.00 | 26,750.00 | 26,560.62 | 35,175 |
| 2025-10-29 | 27,700.00 | 27,800.00 | 27,250.00 | 27,350.00 | 27,156.37 | 19,403 |
| 2025-10-28 | 27,500.00 | 27,800.00 | 27,300.00 | 27,650.00 | 27,454.25 | 13,952 |
| 2025-10-27 | 27,600.00 | 27,900.00 | 27,350.00 | 27,500.00 | 27,305.31 | 31,793 |
| 2025-10-24 | 27,750.00 | 27,950.00 | 27,450.00 | 27,650.00 | 27,454.25 | 23,497 |
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.