Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 28,450.00 | 29,150.00 | 28,100.00 | 28,450.00 | 28,032.12 | 37,018 |
| 2024-10-24 | 28,350.00 | 29,150.00 | 28,350.00 | 28,500.00 | 28,081.39 | 17,838 |
| 2024-10-23 | 28,800.00 | 30,900.00 | 28,300.00 | 28,350.00 | 27,933.59 | 209,134 |
| 2024-10-22 | 28,800.00 | 28,950.00 | 28,350.00 | 28,400.00 | 27,982.85 | 10,229 |
| 2024-10-21 | 28,750.00 | 29,100.00 | 28,600.00 | 29,000.00 | 28,574.04 | 5,593 |
| 2024-10-18 | 28,900.00 | 28,900.00 | 28,500.00 | 28,750.00 | 28,327.71 | 7,100 |
| 2024-10-17 | 28,700.00 | 29,300.00 | 28,700.00 | 29,100.00 | 28,672.57 | 9,768 |
| 2024-10-16 | 28,850.00 | 29,200.00 | 28,600.00 | 28,700.00 | 28,278.45 | 13,845 |
| 2024-10-15 | 28,800.00 | 30,500.00 | 28,750.00 | 29,150.00 | 28,721.84 | 74,243 |
| 2024-10-14 | 28,650.00 | 28,800.00 | 28,200.00 | 28,750.00 | 28,327.71 | 12,085 |
| 2024-10-11 | 28,400.00 | 28,950.00 | 28,200.00 | 28,300.00 | 27,884.32 | 35,300 |
| 2024-10-10 | 27,900.00 | 31,000.00 | 27,700.00 | 28,650.00 | 28,229.18 | 224,258 |
| 2024-10-08 | 28,200.00 | 28,300.00 | 27,800.00 | 27,800.00 | 27,391.67 | 5,801 |
| 2024-10-07 | 28,200.00 | 28,200.00 | 27,800.00 | 28,200.00 | 27,785.79 | 5,443 |
| 2024-10-04 | 28,000.00 | 28,500.00 | 27,800.00 | 28,200.00 | 27,785.79 | 5,069 |
| 2024-10-02 | 27,950.00 | 28,100.00 | 27,650.00 | 28,000.00 | 27,588.73 | 10,501 |
| 2024-09-30 | 28,900.00 | 28,900.00 | 28,150.00 | 28,200.00 | 27,785.79 | 13,636 |
| 2024-09-27 | 28,400.00 | 29,150.00 | 28,400.00 | 28,950.00 | 28,524.78 | 23,866 |
| 2024-09-26 | 28,100.00 | 28,750.00 | 28,000.00 | 28,550.00 | 28,130.65 | 8,868 |
| 2024-09-25 | 28,000.00 | 28,650.00 | 27,800.00 | 28,100.00 | 27,687.26 | 12,254 |
| 2024-09-24 | 27,900.00 | 28,350.00 | 27,800.00 | 28,000.00 | 27,588.73 | 4,606 |
| 2024-09-23 | 27,750.00 | 28,450.00 | 27,750.00 | 28,100.00 | 27,687.26 | 6,321 |
| 2024-09-20 | 28,000.00 | 28,350.00 | 27,900.00 | 28,000.00 | 27,588.73 | 6,870 |
| 2024-09-19 | 28,100.00 | 28,100.00 | 27,500.00 | 28,050.00 | 27,638.00 | 8,847 |
| 2024-09-13 | 28,050.00 | 28,150.00 | 27,600.00 | 28,050.00 | 27,638.00 | 5,069 |
| 2024-09-12 | 27,450.00 | 28,100.00 | 27,450.00 | 28,000.00 | 27,588.73 | 6,336 |
| 2024-09-11 | 27,400.00 | 27,700.00 | 26,800.00 | 27,450.00 | 27,046.81 | 9,133 |
| 2024-09-10 | 27,850.00 | 28,050.00 | 27,300.00 | 27,300.00 | 26,899.01 | 17,632 |
| 2024-09-09 | 26,950.00 | 28,050.00 | 26,800.00 | 28,000.00 | 27,588.73 | 8,999 |
| 2024-09-06 | 27,500.00 | 27,850.00 | 27,050.00 | 27,350.00 | 26,948.28 | 8,692 |
| 2024-09-05 | 27,850.00 | 28,800.00 | 27,750.00 | 27,800.00 | 27,391.67 | 13,165 |
| 2024-09-04 | 27,850.00 | 28,100.00 | 27,400.00 | 27,850.00 | 27,440.93 | 14,642 |
| 2024-09-03 | 28,600.00 | 28,800.00 | 28,100.00 | 28,450.00 | 28,032.12 | 5,782 |
| 2024-09-02 | 28,850.00 | 28,850.00 | 28,200.00 | 28,300.00 | 27,884.32 | 5,539 |
| 2024-08-30 | 27,900.00 | 28,450.00 | 27,900.00 | 28,450.00 | 28,032.12 | 5,276 |
| 2024-08-29 | 28,450.00 | 28,450.00 | 27,900.00 | 27,900.00 | 27,490.20 | 11,217 |
| 2024-08-28 | 28,600.00 | 28,900.00 | 28,250.00 | 28,450.00 | 28,032.12 | 11,876 |
| 2024-08-27 | 28,300.00 | 28,850.00 | 28,150.00 | 28,800.00 | 28,376.98 | 7,832 |
| 2024-08-26 | 28,750.00 | 28,800.00 | 28,200.00 | 28,400.00 | 27,982.85 | 8,189 |
| 2024-08-23 | 28,500.00 | 28,800.00 | 28,350.00 | 28,750.00 | 28,327.71 | 8,336 |
| 2024-08-22 | 29,250.00 | 29,250.00 | 28,500.00 | 28,850.00 | 28,426.24 | 14,257 |
| 2024-08-21 | 29,250.00 | 29,250.00 | 28,650.00 | 29,200.00 | 28,771.10 | 10,335 |
| 2024-08-20 | 29,150.00 | 29,300.00 | 28,800.00 | 29,200.00 | 28,771.10 | 11,570 |
| 2024-08-19 | 29,500.00 | 29,550.00 | 28,700.00 | 28,900.00 | 28,475.51 | 22,256 |
| 2024-08-16 | 30,100.00 | 30,500.00 | 28,650.00 | 29,350.00 | 28,918.90 | 42,151 |
| 2024-08-14 | 30,250.00 | 31,050.00 | 30,200.00 | 30,550.00 | 30,101.27 | 13,463 |
| 2024-08-13 | 30,450.00 | 30,750.00 | 30,100.00 | 30,250.00 | 29,805.68 | 10,554 |
| 2024-08-12 | 30,900.00 | 30,900.00 | 30,100.00 | 30,150.00 | 29,707.15 | 10,221 |
| 2024-08-09 | 29,400.00 | 30,800.00 | 29,400.00 | 30,100.00 | 29,657.88 | 21,055 |
| 2024-08-08 | 29,200.00 | 29,550.00 | 28,750.00 | 29,400.00 | 28,968.17 | 9,387 |
| 2024-08-07 | 28,050.00 | 29,900.00 | 28,050.00 | 29,600.00 | 29,165.23 | 27,495 |
| 2024-08-06 | 27,700.00 | 29,500.00 | 27,700.00 | 28,600.00 | 28,179.92 | 46,609 |
| 2024-08-05 | 30,500.00 | 30,700.00 | 27,000.00 | 27,800.00 | 27,391.67 | 64,472 |
| 2024-08-02 | 31,000.00 | 31,700.00 | 30,550.00 | 30,850.00 | 30,396.87 | 16,555 |
| 2024-08-01 | 31,900.00 | 32,500.00 | 31,750.00 | 31,850.00 | 31,382.18 | 11,715 |
| 2024-07-31 | 31,000.00 | 32,000.00 | 31,000.00 | 31,900.00 | 31,431.45 | 16,732 |
| 2024-07-30 | 31,450.00 | 31,450.00 | 30,650.00 | 31,200.00 | 30,741.73 | 11,448 |
| 2024-07-29 | 30,700.00 | 31,350.00 | 30,300.00 | 31,250.00 | 30,790.99 | 14,268 |
| 2024-07-26 | 30,350.00 | 31,000.00 | 30,300.00 | 30,300.00 | 29,854.95 | 16,372 |
| 2024-07-25 | 30,900.00 | 31,000.00 | 30,100.00 | 30,350.00 | 29,904.21 | 21,184 |
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.