Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,900.00 | 24,900.00 | 24,450.00 | 24,500.00 | 24,326.55 | 15,841 |
| 2025-01-21 | 25,150.00 | 25,350.00 | 24,700.00 | 24,900.00 | 24,723.72 | 14,930 |
| 2025-01-20 | 25,100.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,021.59 | 5,557 |
| 2025-01-17 | 25,100.00 | 25,400.00 | 25,050.00 | 25,100.00 | 24,922.30 | 5,997 |
| 2025-01-16 | 25,350.00 | 25,500.00 | 25,150.00 | 25,200.00 | 25,021.59 | 8,536 |
| 2025-01-15 | 25,200.00 | 25,500.00 | 25,050.00 | 25,150.00 | 24,971.95 | 6,238 |
| 2025-01-14 | 25,250.00 | 25,800.00 | 25,050.00 | 25,200.00 | 25,021.59 | 7,283 |
| 2025-01-13 | 25,550.00 | 25,800.00 | 25,100.00 | 25,150.00 | 24,971.95 | 7,053 |
| 2025-01-10 | 25,700.00 | 25,850.00 | 25,500.00 | 25,550.00 | 25,369.12 | 4,052 |
| 2025-01-09 | 25,850.00 | 25,850.00 | 25,500.00 | 25,650.00 | 25,468.41 | 5,968 |
| 2025-01-08 | 25,550.00 | 25,850.00 | 25,350.00 | 25,550.00 | 25,369.12 | 5,246 |
| 2025-01-07 | 26,000.00 | 26,000.00 | 25,500.00 | 25,600.00 | 25,418.76 | 5,283 |
| 2025-01-06 | 25,200.00 | 25,950.00 | 25,200.00 | 25,800.00 | 25,617.35 | 8,192 |
| 2025-01-03 | 24,600.00 | 25,550.00 | 24,600.00 | 25,400.00 | 25,220.18 | 7,529 |
| 2025-01-02 | 24,600.00 | 24,950.00 | 24,600.00 | 24,700.00 | 24,525.13 | 2,788 |
| 2024-12-30 | 24,700.00 | 24,900.00 | 24,400.00 | 24,750.00 | 24,574.78 | 8,371 |
| 2024-12-27 | 25,250.00 | 25,600.00 | 24,700.00 | 24,750.00 | 24,574.78 | 27,994 |
| 2024-12-26 | 25,450.00 | 27,950.00 | 24,750.00 | 26,100.00 | 25,716.64 | 108,418 |
| 2024-12-24 | 25,000.00 | 25,400.00 | 25,000.00 | 25,150.00 | 24,780.59 | 4,169 |
| 2024-12-23 | 24,700.00 | 25,350.00 | 24,700.00 | 25,050.00 | 24,682.06 | 2,964 |
| 2024-12-20 | 25,350.00 | 25,400.00 | 24,800.00 | 24,850.00 | 24,485.00 | 5,183 |
| 2024-12-19 | 25,700.00 | 25,700.00 | 25,150.00 | 25,350.00 | 24,977.65 | 4,482 |
| 2024-12-18 | 25,450.00 | 25,800.00 | 25,200.00 | 25,800.00 | 25,421.04 | 6,632 |
| 2024-12-17 | 25,250.00 | 25,750.00 | 25,100.00 | 25,450.00 | 25,076.18 | 6,370 |
| 2024-12-16 | 25,600.00 | 25,650.00 | 25,150.00 | 25,400.00 | 25,026.92 | 4,487 |
| 2024-12-13 | 25,200.00 | 25,800.00 | 25,050.00 | 25,450.00 | 25,076.18 | 5,349 |
| 2024-12-12 | 25,400.00 | 25,450.00 | 24,950.00 | 25,200.00 | 24,829.86 | 4,273 |
| 2024-12-11 | 24,000.00 | 25,400.00 | 24,000.00 | 25,200.00 | 24,829.86 | 11,855 |
| 2024-12-10 | 22,400.00 | 24,600.00 | 22,400.00 | 24,250.00 | 23,893.81 | 21,259 |
| 2024-12-09 | 23,800.00 | 24,050.00 | 22,300.00 | 22,500.00 | 22,169.51 | 34,605 |
| 2024-12-06 | 25,100.00 | 25,300.00 | 23,700.00 | 24,300.00 | 23,943.08 | 33,034 |
| 2024-12-05 | 26,250.00 | 26,250.00 | 25,050.00 | 25,100.00 | 24,731.33 | 16,708 |
| 2024-12-04 | 26,000.00 | 26,450.00 | 25,650.00 | 26,000.00 | 25,618.11 | 15,625 |
| 2024-12-03 | 25,300.00 | 26,300.00 | 25,300.00 | 26,250.00 | 25,864.43 | 7,101 |
| 2024-12-02 | 25,700.00 | 25,850.00 | 25,200.00 | 25,300.00 | 24,928.39 | 11,906 |
| 2024-11-29 | 26,250.00 | 26,250.00 | 25,650.00 | 25,700.00 | 25,322.51 | 10,397 |
| 2024-11-28 | 26,250.00 | 26,450.00 | 26,150.00 | 26,250.00 | 25,864.43 | 6,047 |
| 2024-11-27 | 26,600.00 | 26,600.00 | 26,000.00 | 26,200.00 | 25,815.17 | 6,195 |
| 2024-11-26 | 26,100.00 | 26,400.00 | 25,850.00 | 26,250.00 | 25,864.43 | 11,709 |
| 2024-11-25 | 26,000.00 | 26,300.00 | 25,850.00 | 26,100.00 | 25,716.64 | 17,410 |
| 2024-11-22 | 26,500.00 | 26,500.00 | 25,800.00 | 26,000.00 | 25,618.11 | 9,336 |
| 2024-11-21 | 26,500.00 | 26,500.00 | 26,050.00 | 26,200.00 | 25,815.17 | 11,368 |
| 2024-11-20 | 25,900.00 | 26,500.00 | 25,750.00 | 26,500.00 | 26,110.76 | 10,434 |
| 2024-11-19 | 25,850.00 | 26,200.00 | 25,750.00 | 25,800.00 | 25,421.04 | 10,663 |
| 2024-11-18 | 25,350.00 | 26,050.00 | 25,350.00 | 26,000.00 | 25,618.11 | 11,221 |
| 2024-11-15 | 25,300.00 | 26,050.00 | 24,750.00 | 25,450.00 | 25,076.18 | 18,702 |
| 2024-11-14 | 25,900.00 | 26,250.00 | 24,850.00 | 25,300.00 | 24,928.39 | 32,576 |
| 2024-11-13 | 25,950.00 | 26,400.00 | 25,700.00 | 26,150.00 | 25,765.90 | 16,470 |
| 2024-11-12 | 27,850.00 | 27,950.00 | 26,400.00 | 26,400.00 | 26,012.23 | 37,656 |
| 2024-11-11 | 29,000.00 | 29,100.00 | 27,850.00 | 27,850.00 | 27,440.93 | 21,371 |
| 2024-11-08 | 29,000.00 | 29,200.00 | 28,700.00 | 29,000.00 | 28,574.04 | 11,264 |
| 2024-11-07 | 29,600.00 | 29,750.00 | 28,700.00 | 29,000.00 | 28,574.04 | 18,280 |
| 2024-11-06 | 29,250.00 | 29,650.00 | 29,250.00 | 29,400.00 | 28,968.17 | 23,343 |
| 2024-11-05 | 29,300.00 | 30,000.00 | 29,100.00 | 29,250.00 | 28,820.37 | 42,877 |
| 2024-11-04 | 28,800.00 | 29,500.00 | 28,800.00 | 29,300.00 | 28,869.63 | 16,369 |
| 2024-11-01 | 28,950.00 | 29,300.00 | 28,750.00 | 29,000.00 | 28,574.04 | 12,201 |
| 2024-10-31 | 28,800.00 | 29,650.00 | 28,600.00 | 29,300.00 | 28,869.63 | 15,614 |
| 2024-10-30 | 29,650.00 | 29,650.00 | 29,000.00 | 29,100.00 | 28,672.57 | 11,791 |
| 2024-10-29 | 28,700.00 | 29,400.00 | 28,700.00 | 29,400.00 | 28,968.17 | 16,735 |
| 2024-10-28 | 28,350.00 | 28,900.00 | 28,200.00 | 28,850.00 | 28,426.24 | 14,852 |
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.