Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,050.00 | 21,600.00 | 21,050.00 | 21,550.00 | 21,550.00 | 8,314 |
| 2026-10-16 | 21,000.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 13,800 |
| 2026-10-15 | 20,800.00 | 21,150.00 | 20,750.00 | 21,100.00 | 21,100.00 | 18,263 |
| 2026-10-14 | 21,200.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,300.00 | 15,421 |
| 2026-10-13 | 21,150.00 | 21,350.00 | 20,500.00 | 21,350.00 | 21,350.00 | 51,833 |
| 2026-10-12 | 21,800.00 | 21,800.00 | 21,300.00 | 21,450.00 | 21,450.00 | 32,855 |
| 2026-10-08 | 21,950.00 | 21,950.00 | 21,650.00 | 21,850.00 | 21,850.00 | 16,767 |
| 2026-10-07 | 22,000.00 | 22,050.00 | 21,850.00 | 21,850.00 | 21,850.00 | 10,200 |
| 2026-10-06 | 21,950.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | 11,197 |
| 2026-10-02 | 21,700.00 | 22,000.00 | 21,700.00 | 21,900.00 | 21,900.00 | 17,156 |
| 2026-10-01 | 21,850.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 17,811 |
| 2026-09-30 | 22,100.00 | 22,250.00 | 21,850.00 | 21,900.00 | 21,900.00 | 29,664 |
| 2026-09-29 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 18,015 |
| 2026-09-28 | 22,150.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | 23,830 |
| 2026-09-23 | 22,300.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | 19,870 |
| 2026-09-22 | 22,550.00 | 22,650.00 | 22,150.00 | 22,250.00 | 22,250.00 | 29,183 |
| 2026-09-21 | 22,600.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | 32,309 |
Page 1 of 1 · 17 trading days
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.