Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 29,600
-450 (-1.50%)
Last updated: Feb 26, 2026, 10:47 AM KST
Sempio Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 30,050.00 | 30,050.00 | 29,200.00 | 29,600.00 | - | -1.50% | 13,878 |
| Feb 25, 2026 | 30,300.00 | 30,400.00 | 29,950.00 | 30,050.00 | 30,050.00 | -0.83% | 18,559 |
| Feb 24, 2026 | 30,900.00 | 30,900.00 | 30,150.00 | 30,300.00 | 30,300.00 | -1.30% | 15,490 |
| 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% | 19,657 |
| Feb 19, 2026 | 29,000.00 | 29,200.00 | 28,750.00 | 29,000.00 | 29,000.00 | -0.17% | 28,121 |
| Feb 13, 2026 | 30,200.00 | 30,250.00 | 28,500.00 | 29,050.00 | 29,050.00 | -5.07% | 78,555 |
| Feb 12, 2026 | 30,200.00 | 30,700.00 | 30,000.00 | 30,600.00 | 30,600.00 | 1.32% | 22,872 |
| Feb 11, 2026 | 30,550.00 | 30,600.00 | 29,950.00 | 30,200.00 | 30,200.00 | -0.98% | 10,909 |
| Feb 10, 2026 | 29,650.00 | 30,550.00 | 29,500.00 | 30,500.00 | 30,500.00 | 2.87% | 26,774 |
| Feb 9, 2026 | 29,450.00 | 30,100.00 | 29,150.00 | 29,650.00 | 29,650.00 | 0.68% | 33,753 |
| Feb 6, 2026 | 30,000.00 | 30,000.00 | 28,800.00 | 29,450.00 | 29,450.00 | -2.00% | 16,335 |
| Feb 5, 2026 | 30,850.00 | 30,850.00 | 30,000.00 | 30,050.00 | 30,050.00 | -1.48% | 24,113 |
| Feb 4, 2026 | 30,300.00 | 30,900.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.66% | 31,908 |
| 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% | 22,095 |
| Jan 30, 2026 | 29,950.00 | 30,300.00 | 29,450.00 | 29,950.00 | 29,950.00 | - | 18,757 |
| Jan 29, 2026 | 29,950.00 | 30,050.00 | 29,450.00 | 29,950.00 | 29,950.00 | 0.50% | 18,773 |
| Jan 28, 2026 | 30,000.00 | 30,050.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.50% | 18,483 |
| 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% | 18,365 |
| Jan 23, 2026 | 29,700.00 | 30,250.00 | 29,500.00 | 29,950.00 | 29,950.00 | 0.84% | 17,485 |
| Jan 22, 2026 | 29,200.00 | 30,050.00 | 28,950.00 | 29,700.00 | 29,700.00 | 1.71% | 30,484 |
| Jan 21, 2026 | 29,600.00 | 29,650.00 | 28,800.00 | 29,200.00 | 29,200.00 | -1.68% | 16,104 |
| Jan 20, 2026 | 29,150.00 | 30,100.00 | 28,850.00 | 29,700.00 | 29,700.00 | 1.71% | 26,657 |
| Jan 19, 2026 | 29,450.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.85% | 24,721 |
| Jan 16, 2026 | 30,300.00 | 30,300.00 | 29,300.00 | 29,450.00 | 29,450.00 | -2.32% | 24,498 |
| Jan 15, 2026 | 31,100.00 | 31,100.00 | 29,850.00 | 30,150.00 | 30,150.00 | -2.58% | 31,403 |
| 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% | 22,640 |
| Jan 9, 2026 | 28,400.00 | 30,000.00 | 28,400.00 | 28,950.00 | 28,950.00 | 4.32% | 36,932 |
| 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% | 12,676 |
| Jan 2, 2026 | 28,150.00 | 28,650.00 | 28,150.00 | 28,450.00 | 28,450.00 | 0.18% | 7,428 |
| Dec 30, 2025 | 28,050.00 | 28,400.00 | 27,750.00 | 28,400.00 | 28,400.00 | 1.25% | 7,762 |
| Dec 29, 2025 | 28,250.00 | 28,250.00 | 27,900.00 | 28,050.00 | 28,050.00 | -0.71% | 11,000 |
| Dec 26, 2025 | 28,600.00 | 28,850.00 | 28,200.00 | 28,250.00 | 28,250.00 | -1.22% | 9,761 |
| Dec 24, 2025 | 28,800.00 | 28,950.00 | 28,300.00 | 28,600.00 | 28,600.00 | -1.38% | 17,947 |
| Dec 23, 2025 | 29,450.00 | 29,450.00 | 28,700.00 | 29,000.00 | 29,000.00 | -0.68% | 10,817 |
| Dec 22, 2025 | 29,250.00 | 29,450.00 | 28,900.00 | 29,200.00 | 29,200.00 | 0.52% | 8,743 |
| Dec 19, 2025 | 29,200.00 | 29,450.00 | 28,650.00 | 29,050.00 | 29,050.00 | -0.51% | 19,310 |
| Dec 18, 2025 | 29,450.00 | 29,750.00 | 28,900.00 | 29,200.00 | 29,200.00 | -0.68% | 19,847 |
| Dec 17, 2025 | 29,900.00 | 30,500.00 | 29,300.00 | 29,400.00 | 29,400.00 | -0.17% | 18,837 |
| Dec 16, 2025 | 29,750.00 | 29,900.00 | 29,350.00 | 29,450.00 | 29,450.00 | -1.51% | 15,261 |
| Dec 15, 2025 | 29,050.00 | 30,250.00 | 29,050.00 | 29,900.00 | 29,900.00 | 3.10% | 27,622 |
| Dec 12, 2025 | 29,350.00 | 29,350.00 | 28,850.00 | 29,000.00 | 29,000.00 | -0.17% | 9,835 |
| Dec 11, 2025 | 28,850.00 | 29,350.00 | 28,500.00 | 29,050.00 | 29,050.00 | 1.93% | 15,375 |