Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 26,950.00 | 27,050.00 | 26,650.00 | 26,850.00 | 26,659.91 | 19,952 |
| 2025-04-22 | 26,950.00 | 27,100.00 | 26,700.00 | 27,050.00 | 26,858.50 | 13,013 |
| 2025-04-21 | 27,050.00 | 27,200.00 | 26,750.00 | 26,900.00 | 26,709.56 | 11,916 |
| 2025-04-18 | 26,950.00 | 27,150.00 | 26,500.00 | 26,900.00 | 26,709.56 | 21,584 |
| 2025-04-17 | 27,300.00 | 28,100.00 | 26,900.00 | 27,200.00 | 27,007.43 | 34,736 |
| 2025-04-16 | 26,900.00 | 27,450.00 | 26,850.00 | 27,200.00 | 27,007.43 | 23,385 |
| 2025-04-15 | 26,700.00 | 27,050.00 | 26,500.00 | 26,800.00 | 26,610.27 | 18,227 |
| 2025-04-14 | 26,550.00 | 26,800.00 | 26,500.00 | 26,700.00 | 26,510.97 | 18,059 |
| 2025-04-11 | 26,700.00 | 26,900.00 | 26,200.00 | 26,500.00 | 26,312.39 | 29,456 |
| 2025-04-10 | 26,500.00 | 27,150.00 | 26,250.00 | 26,850.00 | 26,659.91 | 51,961 |
| 2025-04-09 | 27,300.00 | 28,850.00 | 26,150.00 | 26,250.00 | 26,064.16 | 187,801 |
| 2025-04-08 | 25,250.00 | 27,450.00 | 25,250.00 | 26,850.00 | 26,659.91 | 128,308 |
| 2025-04-07 | 26,000.00 | 27,500.00 | 25,000.00 | 25,300.00 | 25,120.89 | 80,033 |
| 2025-04-04 | 25,750.00 | 26,300.00 | 25,400.00 | 26,000.00 | 25,815.93 | 9,769 |
| 2025-04-03 | 25,700.00 | 26,050.00 | 25,450.00 | 25,750.00 | 25,567.70 | 8,431 |
| 2025-04-02 | 25,700.00 | 26,000.00 | 25,250.00 | 25,900.00 | 25,716.64 | 6,056 |
| 2025-04-01 | 25,350.00 | 25,850.00 | 25,000.00 | 25,700.00 | 25,518.05 | 6,977 |
| 2025-03-31 | 25,650.00 | 25,650.00 | 24,700.00 | 24,950.00 | 24,773.36 | 8,227 |
| 2025-03-28 | 25,550.00 | 25,650.00 | 24,650.00 | 25,650.00 | 25,468.41 | 8,664 |
| 2025-03-27 | 25,600.00 | 26,300.00 | 25,500.00 | 25,550.00 | 25,369.12 | 11,320 |
| 2025-03-26 | 25,800.00 | 26,050.00 | 25,700.00 | 25,900.00 | 25,716.64 | 6,768 |
| 2025-03-25 | 26,350.00 | 26,450.00 | 25,700.00 | 25,800.00 | 25,617.35 | 16,286 |
| 2025-03-24 | 26,400.00 | 26,400.00 | 26,050.00 | 26,350.00 | 26,163.45 | 5,561 |
| 2025-03-21 | 26,250.00 | 26,350.00 | 25,900.00 | 26,000.00 | 25,815.93 | 8,658 |
| 2025-03-20 | 26,450.00 | 26,775.00 | 26,200.00 | 26,400.00 | 26,213.10 | 13,732 |
| 2025-03-19 | 26,200.00 | 26,450.00 | 26,100.00 | 26,350.00 | 26,163.45 | 7,613 |
| 2025-03-18 | 26,050.00 | 26,450.00 | 26,050.00 | 26,200.00 | 26,014.51 | 7,256 |
| 2025-03-17 | 26,100.00 | 26,350.00 | 26,050.00 | 26,200.00 | 26,014.51 | 10,954 |
| 2025-03-14 | 25,950.00 | 26,400.00 | 25,850.00 | 26,250.00 | 26,064.16 | 8,032 |
| 2025-03-13 | 26,700.00 | 26,700.00 | 25,850.00 | 26,150.00 | 25,964.87 | 18,542 |
| 2025-03-12 | 26,700.00 | 26,800.00 | 26,350.00 | 26,500.00 | 26,312.39 | 22,434 |
| 2025-03-11 | 27,150.00 | 27,800.00 | 26,550.00 | 26,650.00 | 26,461.33 | 39,448 |
| 2025-03-10 | 27,300.00 | 27,950.00 | 26,950.00 | 26,950.00 | 26,759.20 | 25,584 |
| 2025-03-07 | 27,100.00 | 27,550.00 | 26,750.00 | 27,050.00 | 26,858.50 | 15,427 |
| 2025-03-06 | 27,750.00 | 27,750.00 | 27,000.00 | 27,200.00 | 27,007.43 | 28,060 |
| 2025-03-05 | 27,400.00 | 28,450.00 | 27,000.00 | 27,600.00 | 27,404.60 | 65,581 |
| 2025-03-04 | 28,300.00 | 28,850.00 | 27,100.00 | 27,400.00 | 27,206.02 | 275,343 |
| 2025-02-28 | 26,800.00 | 27,650.00 | 26,350.00 | 26,650.00 | 26,461.33 | 33,377 |
| 2025-02-27 | 26,600.00 | 26,900.00 | 26,400.00 | 26,800.00 | 26,610.27 | 10,765 |
| 2025-02-26 | 26,550.00 | 26,700.00 | 26,100.00 | 26,600.00 | 26,411.68 | 12,805 |
| 2025-02-25 | 26,750.00 | 26,750.00 | 26,300.00 | 26,500.00 | 26,312.39 | 13,856 |
| 2025-02-24 | 26,400.00 | 26,650.00 | 26,250.00 | 26,550.00 | 26,362.04 | 15,845 |
| 2025-02-21 | 26,450.00 | 26,650.00 | 26,300.00 | 26,550.00 | 26,362.04 | 12,389 |
| 2025-02-20 | 26,300.00 | 26,900.00 | 26,000.00 | 26,350.00 | 26,163.45 | 18,059 |
| 2025-02-19 | 25,750.00 | 26,350.00 | 25,750.00 | 26,200.00 | 26,014.51 | 9,539 |
| 2025-02-18 | 26,100.00 | 26,150.00 | 25,650.00 | 25,900.00 | 25,716.64 | 10,513 |
| 2025-02-17 | 25,950.00 | 26,150.00 | 25,750.00 | 26,100.00 | 25,915.22 | 11,369 |
| 2025-02-14 | 26,000.00 | 26,250.00 | 25,650.00 | 25,750.00 | 25,567.70 | 12,560 |
| 2025-02-13 | 25,800.00 | 26,900.00 | 25,600.00 | 26,000.00 | 25,815.93 | 17,003 |
| 2025-02-12 | 26,150.00 | 26,400.00 | 25,650.00 | 25,900.00 | 25,716.64 | 16,554 |
| 2025-02-11 | 25,900.00 | 26,600.00 | 25,600.00 | 26,450.00 | 26,262.74 | 20,377 |
| 2025-02-10 | 26,100.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,518.05 | 20,441 |
| 2025-02-07 | 26,200.00 | 26,350.00 | 25,700.00 | 25,700.00 | 25,518.05 | 15,265 |
| 2025-02-06 | 25,950.00 | 26,300.00 | 25,650.00 | 26,200.00 | 26,014.51 | 32,058 |
| 2025-02-05 | 26,500.00 | 26,550.00 | 25,850.00 | 26,100.00 | 25,915.22 | 42,722 |
| 2025-02-04 | 24,700.00 | 26,950.00 | 24,400.00 | 26,800.00 | 26,610.27 | 105,490 |
| 2025-02-03 | 24,400.00 | 27,400.00 | 23,950.00 | 25,600.00 | 25,418.76 | 259,016 |
| 2025-01-31 | 23,950.00 | 24,150.00 | 23,750.00 | 23,800.00 | 23,631.50 | 5,524 |
| 2025-01-24 | 23,850.00 | 24,200.00 | 23,850.00 | 23,950.00 | 23,780.44 | 6,963 |
| 2025-01-23 | 24,650.00 | 24,650.00 | 23,850.00 | 24,050.00 | 23,879.73 | 13,691 |
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.