Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 27,900
+150 (0.54%)
At close: Oct 17, 2025
Sempio Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27,700.00 | 29,500.00 | 27,000.00 | 27,900.00 | 27,900.00 | 0.54% | 366,011 |
| Oct 16, 2025 | 27,800.00 | 28,050.00 | 27,450.00 | 27,750.00 | 27,750.00 | -0.18% | 65,118 |
| Oct 15, 2025 | 29,000.00 | 34,750.00 | 27,800.00 | 27,800.00 | 27,800.00 | 0.54% | 1,405,371 |
| Oct 14, 2025 | 26,900.00 | 27,750.00 | 26,550.00 | 27,650.00 | 27,650.00 | 2.60% | 39,666 |
| Oct 13, 2025 | 26,600.00 | 27,200.00 | 26,600.00 | 26,950.00 | 26,950.00 | 1.70% | 30,337 |
| Oct 10, 2025 | 26,450.00 | 26,600.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.19% | 8,409 |
| Oct 2, 2025 | 26,100.00 | 26,600.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1.15% | 7,258 |
| Oct 1, 2025 | 26,450.00 | 26,450.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.57% | 6,486 |
| Sep 30, 2025 | 26,350.00 | 26,450.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 2,051 |
| Sep 29, 2025 | 26,300.00 | 26,500.00 | 26,100.00 | 26,300.00 | 26,300.00 | 0.38% | 3,561 |
| Sep 26, 2025 | 26,400.00 | 26,400.00 | 26,150.00 | 26,200.00 | 26,200.00 | -0.76% | 3,138 |
| Sep 25, 2025 | 26,450.00 | 26,500.00 | 26,250.00 | 26,400.00 | 26,400.00 | - | 2,073 |
| Sep 24, 2025 | 26,850.00 | 26,850.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.75% | 4,624 |
| Sep 23, 2025 | 26,900.00 | 26,900.00 | 26,450.00 | 26,600.00 | 26,600.00 | -0.19% | 4,509 |
| Sep 22, 2025 | 26,850.00 | 26,850.00 | 26,600.00 | 26,650.00 | 26,650.00 | -0.37% | 3,438 |
| Sep 19, 2025 | 27,050.00 | 27,100.00 | 26,600.00 | 26,750.00 | 26,750.00 | -1.29% | 8,854 |
| Sep 18, 2025 | 26,900.00 | 27,100.00 | 26,850.00 | 27,100.00 | 27,100.00 | 0.74% | 5,324 |
| Sep 17, 2025 | 26,900.00 | 27,100.00 | 26,650.00 | 26,900.00 | 26,900.00 | - | 9,698 |
| 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 |