Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 248170.KO stock page

Sempio Foods Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21,150.00	21,150.00	20,750.00	21,000.00	21,000.00	14,545
2026-10-22	21,350.00	21,400.00	21,000.00	21,150.00	21,150.00	6,229
2026-10-21	21,350.00	21,750.00	21,350.00	21,350.00	21,350.00	7,325
2026-10-20	21,350.00	21,700.00	21,200.00	21,550.00	21,550.00	13,065
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

Page 1 of 1 · 19 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.