Sempio Foods Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 27,700.00 | 27,800.00 | 27,250.00 | 27,350.00 | 27,156.37 | 19,403 |
| 2025-10-28 | 27,500.00 | 27,800.00 | 27,300.00 | 27,650.00 | 27,454.25 | 13,952 |
| 2025-10-27 | 27,600.00 | 27,900.00 | 27,350.00 | 27,500.00 | 27,305.31 | 31,793 |
| 2025-10-24 | 27,750.00 | 27,950.00 | 27,450.00 | 27,650.00 | 27,454.25 | 23,497 |
| 2025-10-23 | 28,350.00 | 28,450.00 | 27,750.00 | 27,850.00 | 27,652.83 | 30,624 |
| 2025-10-22 | 27,800.00 | 28,700.00 | 27,500.00 | 28,350.00 | 28,149.29 | 61,834 |
| 2025-10-21 | 28,100.00 | 28,200.00 | 27,600.00 | 27,700.00 | 27,503.89 | 41,111 |
| 2025-10-20 | 27,950.00 | 28,450.00 | 27,500.00 | 28,050.00 | 27,851.42 | 49,540 |
| 2025-10-17 | 27,700.00 | 29,500.00 | 27,000.00 | 27,900.00 | 27,702.48 | 367,607 |
| 2025-10-16 | 27,800.00 | 28,050.00 | 27,450.00 | 27,750.00 | 27,553.54 | 65,118 |
| 2025-10-15 | 29,000.00 | 34,750.00 | 27,800.00 | 27,800.00 | 27,603.19 | 1,401,904 |
| 2025-10-14 | 26,900.00 | 27,750.00 | 26,550.00 | 27,650.00 | 27,454.25 | 39,666 |
| 2025-10-13 | 26,600.00 | 27,200.00 | 26,600.00 | 26,950.00 | 26,759.20 | 30,337 |
| 2025-10-10 | 26,450.00 | 26,600.00 | 26,300.00 | 26,500.00 | 26,312.39 | 8,272 |
| 2025-10-02 | 26,100.00 | 26,600.00 | 26,100.00 | 26,450.00 | 26,262.74 | 7,258 |
| 2025-10-01 | 26,450.00 | 26,450.00 | 26,000.00 | 26,150.00 | 25,964.87 | 6,486 |
| 2025-09-30 | 26,350.00 | 26,450.00 | 26,300.00 | 26,300.00 | 26,113.81 | 2,051 |
| 2025-09-29 | 26,300.00 | 26,500.00 | 26,100.00 | 26,300.00 | 26,113.81 | 3,561 |
| 2025-09-26 | 26,400.00 | 26,400.00 | 26,150.00 | 26,200.00 | 26,014.51 | 3,032 |
| 2025-09-25 | 26,450.00 | 26,500.00 | 26,250.00 | 26,400.00 | 26,213.10 | 2,073 |
| 2025-09-24 | 26,850.00 | 26,850.00 | 26,300.00 | 26,400.00 | 26,213.10 | 4,624 |
| 2025-09-23 | 26,900.00 | 26,900.00 | 26,450.00 | 26,600.00 | 26,411.68 | 4,509 |
| 2025-09-22 | 26,850.00 | 26,850.00 | 26,600.00 | 26,650.00 | 26,461.33 | 3,404 |
| 2025-09-19 | 27,050.00 | 27,100.00 | 26,600.00 | 26,750.00 | 26,560.62 | 8,854 |
| 2025-09-18 | 26,900.00 | 27,100.00 | 26,850.00 | 27,100.00 | 26,908.14 | 5,144 |
| 2025-09-17 | 26,900.00 | 27,100.00 | 26,650.00 | 26,900.00 | 26,709.56 | 9,698 |
| 2025-09-16 | 27,200.00 | 27,200.00 | 26,800.00 | 26,900.00 | 26,709.56 | 5,607 |
| 2025-09-15 | 27,050.00 | 27,250.00 | 26,950.00 | 27,200.00 | 27,007.43 | 9,889 |
| 2025-09-12 | 27,050.00 | 27,150.00 | 26,750.00 | 27,100.00 | 26,908.14 | 15,772 |
| 2025-09-11 | 26,850.00 | 27,000.00 | 26,450.00 | 26,950.00 | 26,759.20 | 7,653 |
| 2025-09-10 | 26,600.00 | 26,950.00 | 26,600.00 | 26,850.00 | 26,659.91 | 11,489 |
| 2025-09-09 | 26,650.00 | 26,850.00 | 26,500.00 | 26,800.00 | 26,610.27 | 10,256 |
| 2025-09-08 | 26,250.00 | 26,700.00 | 26,200.00 | 26,700.00 | 26,510.97 | 7,121 |
| 2025-09-05 | 26,100.00 | 26,400.00 | 26,000.00 | 26,250.00 | 26,064.16 | 5,776 |
| 2025-09-04 | 26,050.00 | 26,450.00 | 26,000.00 | 26,100.00 | 25,915.22 | 9,266 |
| 2025-09-03 | 26,150.00 | 26,200.00 | 25,900.00 | 26,050.00 | 25,865.58 | 3,566 |
| 2025-09-02 | 25,950.00 | 26,150.00 | 25,800.00 | 26,150.00 | 25,964.87 | 5,081 |
| 2025-09-01 | 25,950.00 | 26,150.00 | 25,600.00 | 25,950.00 | 25,766.28 | 6,296 |
| 2025-08-29 | 26,300.00 | 26,350.00 | 25,950.00 | 25,950.00 | 25,766.28 | 10,925 |
| 2025-08-28 | 26,050.00 | 26,350.00 | 25,950.00 | 26,300.00 | 26,113.81 | 4,296 |
| 2025-08-27 | 25,950.00 | 26,100.00 | 25,900.00 | 26,050.00 | 25,865.58 | 4,921 |
| 2025-08-26 | 25,900.00 | 26,275.00 | 25,900.00 | 26,000.00 | 25,815.93 | 5,687 |
| 2025-08-25 | 26,250.00 | 26,300.00 | 26,000.00 | 26,150.00 | 25,964.87 | 3,431 |
| 2025-08-22 | 25,900.00 | 26,400.00 | 25,900.00 | 26,100.00 | 25,915.22 | 8,327 |
| 2025-08-21 | 26,000.00 | 26,350.00 | 25,950.00 | 26,050.00 | 25,865.58 | 9,429 |
| 2025-08-20 | 25,750.00 | 26,000.00 | 25,300.00 | 26,000.00 | 25,815.93 | 8,362 |
| 2025-08-19 | 26,200.00 | 26,350.00 | 25,550.00 | 25,850.00 | 25,666.99 | 14,183 |
| 2025-08-18 | 26,700.00 | 26,750.00 | 26,150.00 | 26,250.00 | 26,064.16 | 12,908 |
| 2025-08-14 | 26,150.00 | 27,250.00 | 26,100.00 | 26,600.00 | 26,411.68 | 17,830 |
| 2025-08-13 | 26,350.00 | 26,500.00 | 26,050.00 | 26,150.00 | 25,964.87 | 10,074 |
| 2025-08-12 | 26,400.00 | 26,750.00 | 26,200.00 | 26,200.00 | 26,014.51 | 8,399 |
| 2025-08-11 | 26,550.00 | 26,800.00 | 26,450.00 | 26,450.00 | 26,262.74 | 6,208 |
| 2025-08-08 | 26,500.00 | 26,950.00 | 26,500.00 | 26,800.00 | 26,610.27 | 9,378 |
| 2025-08-07 | 26,550.00 | 26,750.00 | 26,400.00 | 26,700.00 | 26,510.97 | 3,801 |
| 2025-08-06 | 26,300.00 | 26,550.00 | 26,150.00 | 26,400.00 | 26,213.10 | 2,696 |
| 2025-08-05 | 26,300.00 | 26,550.00 | 26,150.00 | 26,200.00 | 26,014.51 | 3,472 |
| 2025-08-04 | 26,200.00 | 26,400.00 | 26,000.00 | 26,200.00 | 26,014.51 | 3,307 |
| 2025-08-01 | 26,800.00 | 26,850.00 | 26,000.00 | 26,200.00 | 26,014.51 | 10,009 |
| 2025-07-31 | 26,700.00 | 26,950.00 | 26,550.00 | 26,800.00 | 26,610.27 | 4,833 |
| 2025-07-30 | 26,650.00 | 26,800.00 | 26,450.00 | 26,700.00 | 26,510.97 | 4,013 |
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.