Skip to main content
logo
Sempio Foods Company (KRX:248170)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,100
+50 (0.19%)
At close: Aug 22, 2025, 3:30 PM KST

Sempio Foods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202526,250.0026,300.0026,000.0026,150.0026,150.000.19%3,394
Aug 22, 202525,900.0026,400.0025,900.0026,100.0026,100.000.19%8,327
Aug 21, 202526,000.0026,350.0025,950.0026,050.0026,050.000.19%9,429
Aug 20, 202525,750.0026,000.0025,300.0026,000.0026,000.000.58%8,362
Aug 19, 202526,200.0026,350.0025,550.0025,850.0025,850.00-1.52%14,290
Aug 18, 202526,700.0026,750.0026,150.0026,250.0026,250.00-1.32%12,908
Aug 14, 202526,150.0027,250.0026,100.0026,600.0026,600.001.72%17,871
Aug 13, 202526,350.0026,500.0026,050.0026,150.0026,150.00-0.19%10,074
Aug 12, 202526,400.0026,750.0026,200.0026,200.0026,200.00-0.95%8,399
Aug 11, 202526,550.0026,800.0026,450.0026,450.0026,450.00-1.31%6,518
Aug 8, 202526,500.0026,950.0026,500.0026,800.0026,800.000.37%9,378
Aug 7, 202526,550.0026,750.0026,400.0026,700.0026,700.001.14%3,801
Aug 6, 202526,300.0026,550.0026,150.0026,400.0026,400.000.76%2,699
Aug 5, 202526,300.0026,550.0026,150.0026,200.0026,200.00-3,472
Aug 4, 202526,200.0026,400.0026,000.0026,200.0026,200.00-3,307
Aug 1, 202526,800.0026,850.0026,000.0026,200.0026,200.00-2.24%10,365
Jul 31, 202526,700.0026,950.0026,550.0026,800.0026,800.000.37%4,883
Jul 30, 202526,650.0026,800.0026,450.0026,700.0026,700.000.19%4,013
Jul 29, 202526,700.0026,700.0026,300.0026,650.0026,650.000.38%6,740
Jul 28, 202526,900.0026,950.0026,400.0026,550.0026,550.00-1.48%12,802
Jul 25, 202526,650.0027,050.0026,550.0026,950.0026,950.000.56%6,397
Jul 24, 202527,100.0027,100.0026,600.0026,800.0026,800.00-1.11%10,127
Jul 23, 202526,950.0027,200.0026,700.0027,100.0027,100.000.56%12,862
Jul 22, 202527,200.0027,250.0026,800.0026,950.0026,950.00-0.92%9,051
Jul 21, 202526,950.0027,200.0026,850.0027,200.0027,200.00-5,787
Jul 18, 202527,350.0027,350.0026,950.0027,200.0027,200.00-0.18%14,385
Jul 17, 202527,250.0027,350.0026,950.0027,250.0027,250.000.18%6,813
Jul 16, 202527,850.0027,850.0027,100.0027,200.0027,200.00-2.33%12,617
Jul 15, 202527,800.0028,050.0027,450.0027,850.0027,850.000.36%13,951
Jul 14, 202527,700.0028,550.0027,650.0027,750.0027,750.000.36%46,485
Jul 11, 202527,600.0027,800.0027,450.0027,650.0027,650.000.18%13,686
Jul 10, 202527,700.0027,900.0027,300.0027,600.0027,600.00-17,615
Jul 9, 202527,100.0028,000.0026,950.0027,600.0027,600.002.41%50,412
Jul 8, 202526,800.0027,050.0026,650.0026,950.0026,950.000.19%8,978
Jul 7, 202526,950.0027,150.0026,800.0026,900.0026,900.00-9,597
Jul 4, 202527,150.0027,300.0026,600.0026,900.0026,900.00-0.92%13,682
Jul 3, 202526,950.0027,250.0026,950.0027,150.0027,150.000.18%6,577
Jul 2, 202527,250.0027,300.0026,700.0027,100.0027,100.00-0.37%10,137
Jul 1, 202526,500.0027,700.0026,300.0027,200.0027,200.002.84%38,613
Jun 30, 202526,050.0026,800.0026,000.0026,450.0026,450.001.54%11,773
Jun 27, 202526,500.0026,550.0026,000.0026,050.0026,050.00-1.70%15,727
Jun 26, 202526,750.0026,900.0026,150.0026,500.0026,500.00-1.12%18,482
Jun 25, 202526,950.0027,000.0026,700.0026,800.0026,800.00-0.56%7,696
Jun 24, 202526,800.0027,100.0026,700.0026,950.0026,950.001.13%9,299
Jun 23, 202526,950.0027,000.0026,450.0026,650.0026,650.00-1.66%14,329
Jun 20, 202526,650.0027,150.0026,450.0027,100.0027,100.001.69%13,770
Jun 19, 202526,650.0026,700.0026,400.0026,650.0026,650.00-8,120
Jun 18, 202526,350.0026,900.0026,300.0026,650.0026,650.000.76%17,970
Jun 17, 202526,700.0026,850.0026,250.0026,450.0026,450.00-1.31%26,348
Jun 16, 202526,550.0026,950.0026,300.0026,800.0026,800.000.94%12,042