Sempio Foods Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26,950.00	27,200.00	26,700.00	27,100.00	26,908.14	12,862
2025-07-22	27,200.00	27,250.00	26,800.00	26,950.00	26,759.20	9,051
2025-07-21	26,950.00	27,200.00	26,850.00	27,200.00	27,007.43	5,787
2025-07-18	27,350.00	27,350.00	26,950.00	27,200.00	27,007.43	14,270
2025-07-17	27,250.00	27,350.00	26,950.00	27,250.00	27,057.08	6,813
2025-07-16	27,850.00	27,850.00	27,100.00	27,200.00	27,007.43	12,617
2025-07-15	27,800.00	28,050.00	27,450.00	27,850.00	27,652.83	13,780
2025-07-14	27,700.00	28,550.00	27,650.00	27,750.00	27,553.54	45,895
2025-07-11	27,600.00	27,800.00	27,450.00	27,650.00	27,454.25	13,498
2025-07-10	27,700.00	27,900.00	27,300.00	27,600.00	27,404.60	17,520
2025-07-09	27,100.00	28,000.00	26,950.00	27,600.00	27,404.60	50,412
2025-07-08	26,800.00	27,050.00	26,650.00	26,950.00	26,759.20	8,978
2025-07-07	26,950.00	27,150.00	26,800.00	26,900.00	26,709.56	9,597
2025-07-04	27,150.00	27,300.00	26,600.00	26,900.00	26,709.56	13,682
2025-07-03	26,950.00	27,250.00	26,950.00	27,150.00	26,957.79	6,577
2025-07-02	27,250.00	27,300.00	26,700.00	27,100.00	26,908.14	10,137
2025-07-01	26,500.00	27,700.00	26,300.00	27,200.00	27,007.43	38,613
2025-06-30	26,050.00	26,800.00	26,000.00	26,450.00	26,262.74	11,773
2025-06-27	26,500.00	26,550.00	26,000.00	26,050.00	25,865.58	15,727
2025-06-26	26,750.00	26,900.00	26,150.00	26,500.00	26,312.39	18,482
2025-06-25	26,950.00	27,000.00	26,700.00	26,800.00	26,610.27	7,696
2025-06-24	26,800.00	27,100.00	26,700.00	26,950.00	26,759.20	9,299
2025-06-23	26,950.00	27,000.00	26,450.00	26,650.00	26,461.33	14,329
2025-06-20	26,650.00	27,150.00	26,450.00	27,100.00	26,908.14	13,770
2025-06-19	26,650.00	26,700.00	26,400.00	26,650.00	26,461.33	8,120
2025-06-18	26,350.00	26,900.00	26,300.00	26,650.00	26,461.33	17,970
2025-06-17	26,700.00	26,850.00	26,250.00	26,450.00	26,262.74	26,348
2025-06-16	26,550.00	26,950.00	26,300.00	26,800.00	26,610.27	12,042
2025-06-13	27,000.00	27,050.00	26,300.00	26,550.00	26,362.04	20,675
2025-06-12	27,000.00	27,250.00	26,850.00	27,000.00	26,808.85	10,104
2025-06-11	27,200.00	27,250.00	26,950.00	27,150.00	26,957.79	8,477
2025-06-10	27,450.00	27,525.00	27,050.00	27,200.00	27,007.43	19,109
2025-06-09	26,900.00	27,750.00	26,900.00	27,400.00	27,206.02	28,225
2025-06-05	26,700.00	27,000.00	26,650.00	26,900.00	26,709.56	17,714
2025-06-04	26,500.00	26,850.00	26,250.00	26,850.00	26,659.91	14,095
2025-06-02	26,600.00	26,600.00	26,200.00	26,400.00	26,213.10	10,810
2025-05-30	26,450.00	26,750.00	26,450.00	26,600.00	26,411.68	8,045
2025-05-29	26,200.00	26,700.00	26,100.00	26,600.00	26,411.68	9,173
2025-05-28	25,900.00	26,200.00	25,850.00	26,000.00	25,815.93	8,479
2025-05-27	25,850.00	26,150.00	25,700.00	25,850.00	25,666.99	15,852
2025-05-26	26,150.00	26,300.00	25,750.00	25,850.00	25,666.99	15,079
2025-05-23	26,350.00	26,350.00	26,000.00	26,150.00	25,964.87	6,417
2025-05-22	26,500.00	26,600.00	26,000.00	26,200.00	26,014.51	9,411
2025-05-21	26,400.00	26,400.00	26,000.00	26,150.00	25,964.87	8,017
2025-05-20	26,150.00	26,600.00	26,000.00	26,050.00	25,865.58	12,258
2025-05-19	26,000.00	26,400.00	25,800.00	26,050.00	25,865.58	14,718
2025-05-16	26,900.00	27,100.00	26,300.00	26,400.00	26,213.10	15,792
2025-05-15	27,000.00	27,100.00	26,700.00	26,800.00	26,610.27	6,198
2025-05-14	26,750.00	27,000.00	26,650.00	27,000.00	26,808.85	6,468
2025-05-13	26,800.00	26,950.00	26,600.00	26,800.00	26,610.27	9,251
2025-05-12	26,850.00	27,050.00	26,700.00	26,800.00	26,610.27	7,889
2025-05-09	26,950.00	27,000.00	26,750.00	27,000.00	26,808.85	6,424
2025-05-08	27,400.00	27,550.00	26,950.00	26,950.00	26,759.20	6,611
2025-05-07	26,650.00	27,600.00	26,550.00	27,350.00	27,156.37	30,572
2025-05-02	26,300.00	26,600.00	26,150.00	26,550.00	26,362.04	5,237
2025-04-30	26,350.00	26,600.00	26,100.00	26,300.00	26,113.81	6,574
2025-04-29	25,950.00	26,500.00	25,900.00	26,350.00	26,163.45	9,389
2025-04-28	26,500.00	26,600.00	25,950.00	25,950.00	25,766.28	17,938
2025-04-25	26,600.00	26,750.00	26,450.00	26,500.00	26,312.39	10,516
2025-04-24	26,650.00	26,850.00	26,500.00	26,650.00	26,461.33	16,354

← NewerPage 6 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.