Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 28,650
-150 (-0.52%)
Mar 18, 2026, 3:30 PM KST
Sempio Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 28,700.00 | 29,100.00 | 28,550.00 | 28,650.00 | 28,650.00 | -0.52% | 9,790 |
| Mar 17, 2026 | 28,500.00 | 29,250.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.05% | 19,942 |
| Mar 16, 2026 | 28,400.00 | 28,900.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.35% | 13,641 |
| Mar 13, 2026 | 28,000.00 | 28,900.00 | 27,800.00 | 28,400.00 | 28,400.00 | 0.53% | 16,103 |
| Mar 12, 2026 | 28,250.00 | 28,600.00 | 28,000.00 | 28,250.00 | 28,250.00 | 0.71% | 10,697 |
| Mar 11, 2026 | 28,100.00 | 28,600.00 | 27,900.00 | 28,050.00 | 28,050.00 | 0.54% | 15,051 |
| Mar 10, 2026 | 27,450.00 | 28,400.00 | 27,450.00 | 27,900.00 | 27,900.00 | 3.14% | 19,139 |
| Mar 9, 2026 | 27,200.00 | 28,350.00 | 25,900.00 | 27,050.00 | 27,050.00 | -2.70% | 45,084 |
| Mar 6, 2026 | 28,250.00 | 28,250.00 | 27,300.00 | 27,800.00 | 27,800.00 | -0.54% | 12,652 |
| Mar 5, 2026 | 27,200.00 | 28,100.00 | 27,100.00 | 27,950.00 | 27,950.00 | 6.07% | 23,904 |
| Mar 4, 2026 | 28,700.00 | 28,700.00 | 26,350.00 | 26,350.00 | 26,350.00 | -8.19% | 47,797 |
| Mar 3, 2026 | 29,500.00 | 29,850.00 | 28,700.00 | 28,700.00 | 28,700.00 | -4.01% | 34,213 |
| Feb 27, 2026 | 29,500.00 | 31,100.00 | 28,950.00 | 29,900.00 | 29,900.00 | 1.36% | 119,918 |
| Feb 26, 2026 | 30,050.00 | 32,650.00 | 29,200.00 | 29,500.00 | 29,500.00 | -1.83% | 200,345 |
| Feb 25, 2026 | 30,300.00 | 30,400.00 | 29,950.00 | 30,050.00 | 30,050.00 | -0.83% | 18,598 |
| Feb 24, 2026 | 30,900.00 | 30,900.00 | 30,150.00 | 30,300.00 | 30,300.00 | -1.30% | 15,852 |
| Feb 23, 2026 | 29,500.00 | 30,850.00 | 29,500.00 | 30,700.00 | 30,700.00 | 5.32% | 59,122 |
| Feb 20, 2026 | 29,000.00 | 29,350.00 | 29,000.00 | 29,150.00 | 29,150.00 | 0.52% | 20,365 |
| Feb 19, 2026 | 29,000.00 | 29,200.00 | 28,750.00 | 29,000.00 | 29,000.00 | -0.17% | 28,165 |
| Feb 13, 2026 | 30,200.00 | 30,250.00 | 28,500.00 | 29,050.00 | 29,050.00 | -5.07% | 78,671 |
| Feb 12, 2026 | 30,200.00 | 30,700.00 | 30,000.00 | 30,600.00 | 30,600.00 | 1.32% | 23,203 |
| Feb 11, 2026 | 30,550.00 | 30,600.00 | 29,950.00 | 30,200.00 | 30,200.00 | -0.98% | 10,913 |
| Feb 10, 2026 | 29,650.00 | 30,550.00 | 29,500.00 | 30,500.00 | 30,500.00 | 2.87% | 26,793 |
| Feb 9, 2026 | 29,450.00 | 30,100.00 | 29,150.00 | 29,650.00 | 29,650.00 | 0.68% | 33,907 |
| Feb 6, 2026 | 30,000.00 | 30,000.00 | 28,800.00 | 29,450.00 | 29,450.00 | -2.00% | 16,467 |
| Feb 5, 2026 | 30,850.00 | 30,850.00 | 30,000.00 | 30,050.00 | 30,050.00 | -1.48% | 24,142 |
| Feb 4, 2026 | 30,300.00 | 30,900.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.66% | 31,970 |
| Feb 3, 2026 | 29,650.00 | 30,900.00 | 29,650.00 | 30,300.00 | 30,300.00 | 1.68% | 28,800 |
| Feb 2, 2026 | 29,950.00 | 30,250.00 | 29,500.00 | 29,800.00 | 29,800.00 | -0.50% | 22,138 |
| Jan 30, 2026 | 29,950.00 | 30,300.00 | 29,450.00 | 29,950.00 | 29,950.00 | - | 18,762 |
| Jan 29, 2026 | 29,950.00 | 30,050.00 | 29,450.00 | 29,950.00 | 29,950.00 | 0.50% | 18,826 |
| Jan 28, 2026 | 30,000.00 | 30,050.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.50% | 18,600 |
| Jan 27, 2026 | 29,850.00 | 30,650.00 | 29,700.00 | 29,950.00 | 29,950.00 | -0.33% | 10,470 |
| Jan 26, 2026 | 29,950.00 | 30,550.00 | 29,850.00 | 30,050.00 | 30,050.00 | 0.33% | 18,542 |
| Jan 23, 2026 | 29,700.00 | 30,250.00 | 29,500.00 | 29,950.00 | 29,950.00 | 0.84% | 17,512 |
| Jan 22, 2026 | 29,200.00 | 30,050.00 | 28,950.00 | 29,700.00 | 29,700.00 | 1.71% | 30,572 |
| Jan 21, 2026 | 29,600.00 | 29,650.00 | 28,800.00 | 29,200.00 | 29,200.00 | -1.68% | 16,106 |
| Jan 20, 2026 | 29,150.00 | 30,100.00 | 28,850.00 | 29,700.00 | 29,700.00 | 1.71% | 27,024 |
| Jan 19, 2026 | 29,450.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.85% | 24,735 |
| Jan 16, 2026 | 30,300.00 | 30,300.00 | 29,300.00 | 29,450.00 | 29,450.00 | -2.32% | 24,553 |
| Jan 15, 2026 | 31,100.00 | 31,100.00 | 29,850.00 | 30,150.00 | 30,150.00 | -2.58% | 31,418 |
| Jan 14, 2026 | 29,500.00 | 31,100.00 | 29,400.00 | 30,950.00 | 30,950.00 | 5.27% | 60,342 |
| Jan 13, 2026 | 29,600.00 | 30,550.00 | 29,350.00 | 29,400.00 | 29,400.00 | -0.34% | 20,934 |
| Jan 12, 2026 | 28,850.00 | 29,700.00 | 28,550.00 | 29,500.00 | 29,500.00 | 1.90% | 23,031 |
| Jan 9, 2026 | 28,400.00 | 30,000.00 | 28,400.00 | 28,950.00 | 28,950.00 | 4.32% | 36,987 |
| Jan 8, 2026 | 28,750.00 | 28,750.00 | 27,500.00 | 27,750.00 | 27,750.00 | -2.12% | 15,980 |
| Jan 7, 2026 | 28,850.00 | 28,850.00 | 28,150.00 | 28,350.00 | 28,350.00 | -1.73% | 10,944 |
| Jan 6, 2026 | 28,900.00 | 28,900.00 | 28,300.00 | 28,850.00 | 28,850.00 | -0.17% | 9,879 |
| Jan 5, 2026 | 28,550.00 | 29,000.00 | 28,450.00 | 28,900.00 | 28,900.00 | 1.58% | 12,679 |
| Jan 2, 2026 | 28,150.00 | 28,650.00 | 28,150.00 | 28,450.00 | 28,450.00 | 0.18% | 7,435 |