Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 27,200
+100 (0.37%)
At close: Sep 15, 2025
Sempio Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26,900.00 | 27,100.00 | 26,650.00 | 26,900.00 | 26,900.00 | - | 9,684 |
| Sep 16, 2025 | 27,200.00 | 27,200.00 | 26,800.00 | 26,900.00 | 26,900.00 | -1.10% | 5,611 |
| Sep 15, 2025 | 27,050.00 | 27,250.00 | 26,950.00 | 27,200.00 | 27,200.00 | 0.37% | 9,889 |
| Sep 12, 2025 | 27,050.00 | 27,150.00 | 26,750.00 | 27,100.00 | 27,100.00 | 0.56% | 15,824 |
| Sep 11, 2025 | 26,850.00 | 27,000.00 | 26,450.00 | 26,950.00 | 26,950.00 | 0.37% | 7,653 |
| Sep 10, 2025 | 26,600.00 | 26,950.00 | 26,600.00 | 26,850.00 | 26,850.00 | 0.19% | 12,240 |
| Sep 9, 2025 | 26,650.00 | 26,850.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.37% | 10,256 |
| Sep 8, 2025 | 26,250.00 | 26,700.00 | 26,200.00 | 26,700.00 | 26,700.00 | 1.71% | 7,121 |
| Sep 5, 2025 | 26,100.00 | 26,400.00 | 26,000.00 | 26,250.00 | 26,250.00 | 0.57% | 5,776 |
| Sep 4, 2025 | 26,050.00 | 26,450.00 | 26,000.00 | 26,100.00 | 26,100.00 | 0.19% | 9,367 |
| Sep 3, 2025 | 26,150.00 | 26,200.00 | 25,900.00 | 26,050.00 | 26,050.00 | -0.38% | 3,566 |
| Sep 2, 2025 | 25,950.00 | 26,150.00 | 25,800.00 | 26,150.00 | 26,150.00 | 0.77% | 5,100 |
| Sep 1, 2025 | 25,950.00 | 26,150.00 | 25,600.00 | 25,950.00 | 25,950.00 | - | 6,296 |
| Aug 29, 2025 | 26,300.00 | 26,350.00 | 25,950.00 | 25,950.00 | 25,950.00 | -1.33% | 10,925 |
| Aug 28, 2025 | 26,050.00 | 26,350.00 | 25,950.00 | 26,300.00 | 26,300.00 | 0.96% | 4,354 |
| Aug 27, 2025 | 25,950.00 | 26,100.00 | 25,900.00 | 26,050.00 | 26,050.00 | 0.19% | 5,030 |
| Aug 26, 2025 | 25,900.00 | 26,275.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.57% | 5,857 |
| Aug 25, 2025 | 26,250.00 | 26,300.00 | 26,000.00 | 26,150.00 | 26,150.00 | 0.19% | 3,431 |
| Aug 22, 2025 | 25,900.00 | 26,400.00 | 25,900.00 | 26,100.00 | 26,100.00 | 0.19% | 8,327 |
| Aug 21, 2025 | 26,000.00 | 26,350.00 | 25,950.00 | 26,050.00 | 26,050.00 | 0.19% | 9,429 |
| Aug 20, 2025 | 25,750.00 | 26,000.00 | 25,300.00 | 26,000.00 | 26,000.00 | 0.58% | 8,362 |
| Aug 19, 2025 | 26,200.00 | 26,350.00 | 25,550.00 | 25,850.00 | 25,850.00 | -1.52% | 14,290 |
| Aug 18, 2025 | 26,700.00 | 26,750.00 | 26,150.00 | 26,250.00 | 26,250.00 | -1.32% | 12,908 |
| Aug 14, 2025 | 26,150.00 | 27,250.00 | 26,100.00 | 26,600.00 | 26,600.00 | 1.72% | 17,871 |
| Aug 13, 2025 | 26,350.00 | 26,500.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.19% | 10,074 |
| Aug 12, 2025 | 26,400.00 | 26,750.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.95% | 8,399 |
| Aug 11, 2025 | 26,550.00 | 26,800.00 | 26,450.00 | 26,450.00 | 26,450.00 | -1.31% | 6,518 |
| Aug 8, 2025 | 26,500.00 | 26,950.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.37% | 9,378 |
| Aug 7, 2025 | 26,550.00 | 26,750.00 | 26,400.00 | 26,700.00 | 26,700.00 | 1.14% | 3,801 |
| Aug 6, 2025 | 26,300.00 | 26,550.00 | 26,150.00 | 26,400.00 | 26,400.00 | 0.76% | 2,699 |
| Aug 5, 2025 | 26,300.00 | 26,550.00 | 26,150.00 | 26,200.00 | 26,200.00 | - | 3,472 |
| Aug 4, 2025 | 26,200.00 | 26,400.00 | 26,000.00 | 26,200.00 | 26,200.00 | - | 3,307 |
| Aug 1, 2025 | 26,800.00 | 26,850.00 | 26,000.00 | 26,200.00 | 26,200.00 | -2.24% | 10,365 |
| Jul 31, 2025 | 26,700.00 | 26,950.00 | 26,550.00 | 26,800.00 | 26,800.00 | 0.37% | 4,883 |
| Jul 30, 2025 | 26,650.00 | 26,800.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.19% | 4,013 |
| Jul 29, 2025 | 26,700.00 | 26,700.00 | 26,300.00 | 26,650.00 | 26,650.00 | 0.38% | 6,740 |
| Jul 28, 2025 | 26,900.00 | 26,950.00 | 26,400.00 | 26,550.00 | 26,550.00 | -1.48% | 12,802 |
| Jul 25, 2025 | 26,650.00 | 27,050.00 | 26,550.00 | 26,950.00 | 26,950.00 | 0.56% | 6,397 |
| Jul 24, 2025 | 27,100.00 | 27,100.00 | 26,600.00 | 26,800.00 | 26,800.00 | -1.11% | 10,127 |
| Jul 23, 2025 | 26,950.00 | 27,200.00 | 26,700.00 | 27,100.00 | 27,100.00 | 0.56% | 12,862 |
| Jul 22, 2025 | 27,200.00 | 27,250.00 | 26,800.00 | 26,950.00 | 26,950.00 | -0.92% | 9,051 |
| Jul 21, 2025 | 26,950.00 | 27,200.00 | 26,850.00 | 27,200.00 | 27,200.00 | - | 5,787 |
| Jul 18, 2025 | 27,350.00 | 27,350.00 | 26,950.00 | 27,200.00 | 27,200.00 | -0.18% | 14,385 |
| Jul 17, 2025 | 27,250.00 | 27,350.00 | 26,950.00 | 27,250.00 | 27,250.00 | 0.18% | 6,813 |
| Jul 16, 2025 | 27,850.00 | 27,850.00 | 27,100.00 | 27,200.00 | 27,200.00 | -2.33% | 12,617 |
| Jul 15, 2025 | 27,800.00 | 28,050.00 | 27,450.00 | 27,850.00 | 27,850.00 | 0.36% | 13,951 |
| Jul 14, 2025 | 27,700.00 | 28,550.00 | 27,650.00 | 27,750.00 | 27,750.00 | 0.36% | 46,485 |
| Jul 11, 2025 | 27,600.00 | 27,800.00 | 27,450.00 | 27,650.00 | 27,650.00 | 0.18% | 13,686 |
| Jul 10, 2025 | 27,700.00 | 27,900.00 | 27,300.00 | 27,600.00 | 27,600.00 | - | 17,615 |
| Jul 9, 2025 | 27,100.00 | 28,000.00 | 26,950.00 | 27,600.00 | 27,600.00 | 2.41% | 50,412 |