Sempio Foods historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	41,850.00	42,150.00	41,300.00	41,400.00	40,489.09	3,025
2021-11-24	41,700.00	42,500.00	41,700.00	41,850.00	40,929.19	1,709
2021-11-23	41,500.00	43,700.00	41,500.00	41,650.00	40,733.59	7,329
2021-11-22	42,050.00	42,500.00	41,700.00	42,000.00	41,075.89	3,842
2021-11-19	43,150.00	43,150.00	42,550.00	42,550.00	41,613.79	2,115
2021-11-18	43,800.00	43,800.00	43,000.00	43,150.00	42,200.59	2,027
2021-11-17	42,600.00	45,300.00	42,600.00	43,450.00	42,493.99	7,741
2021-11-16	42,500.00	42,750.00	42,200.00	42,600.00	41,662.69	2,067
2021-11-15	42,200.00	42,550.00	42,200.00	42,500.00	41,564.89	1,647
2021-11-12	42,200.00	42,650.00	41,650.00	42,200.00	41,271.49	1,987
2021-11-11	42,550.00	42,900.00	41,650.00	42,200.00	41,271.49	3,886
2021-11-10	43,400.00	43,400.00	42,450.00	43,000.00	42,053.89	3,503
2021-11-09	43,150.00	43,600.00	43,050.00	43,300.00	42,347.29	2,605
2021-11-08	43,500.00	43,700.00	43,250.00	43,600.00	42,640.69	2,467
2021-11-05	43,500.00	43,900.00	43,400.00	43,750.00	42,787.39	2,340
2021-11-04	43,850.00	44,100.00	43,500.00	43,500.00	42,542.89	3,290
2021-11-03	44,100.00	44,350.00	43,800.00	43,900.00	42,934.09	2,771
2021-11-02	43,950.00	44,200.00	43,850.00	44,100.00	43,129.69	1,682
2021-11-01	43,550.00	44,150.00	43,500.00	43,950.00	42,982.99	2,869
2021-10-29	44,200.00	44,500.00	44,000.00	44,000.00	43,031.89	2,117
2021-10-28	44,750.00	45,050.00	44,200.00	44,350.00	43,374.19	2,165
2021-10-27	45,400.00	45,400.00	44,600.00	44,750.00	43,765.39	2,962
2021-10-26	45,050.00	45,450.00	45,050.00	45,200.00	44,205.48	1,070

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.