Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 28,950
+1,200 (4.32%)
At close: Jan 9, 2026
Sempio Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 28,500.00 | 28,850.00 | 28,450.00 | 28,500.00 | 28,500.00 | - | 6,649 |
| Dec 9, 2025 | 29,050.00 | 29,050.00 | 28,350.00 | 28,500.00 | 28,500.00 | -1.38% | 13,623 |
| Dec 8, 2025 | 29,650.00 | 29,700.00 | 28,700.00 | 28,900.00 | 28,900.00 | -1.20% | 11,400 |
| Dec 5, 2025 | 29,500.00 | 29,600.00 | 29,000.00 | 29,250.00 | 29,250.00 | -1.02% | 12,278 |
| Dec 4, 2025 | 29,600.00 | 29,650.00 | 29,050.00 | 29,550.00 | 29,550.00 | -0.17% | 11,651 |
| Dec 3, 2025 | 29,600.00 | 29,950.00 | 29,300.00 | 29,600.00 | 29,600.00 | 0.17% | 11,311 |
| Dec 2, 2025 | 29,550.00 | 29,600.00 | 29,000.00 | 29,550.00 | 29,550.00 | 1.20% | 9,349 |
| Dec 1, 2025 | 29,200.00 | 30,150.00 | 29,100.00 | 29,200.00 | 29,200.00 | -0.51% | 14,515 |
| Nov 28, 2025 | 29,050.00 | 29,750.00 | 28,850.00 | 29,350.00 | 29,350.00 | 1.03% | 18,043 |
| Nov 27, 2025 | 29,400.00 | 29,400.00 | 28,850.00 | 29,050.00 | 29,050.00 | -1.19% | 11,708 |
| Nov 26, 2025 | 28,650.00 | 29,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 2.26% | 29,350 |
| Nov 25, 2025 | 29,200.00 | 29,400.00 | 28,650.00 | 28,750.00 | 28,750.00 | -1.54% | 13,641 |
| Nov 24, 2025 | 29,750.00 | 30,050.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.67% | 26,192 |
| Nov 21, 2025 | 30,400.00 | 30,550.00 | 29,550.00 | 30,000.00 | 30,000.00 | -1.80% | 28,579 |
| Nov 20, 2025 | 29,200.00 | 30,700.00 | 29,200.00 | 30,550.00 | 30,550.00 | 4.44% | 68,855 |
| Nov 19, 2025 | 28,800.00 | 29,650.00 | 28,800.00 | 29,250.00 | 29,250.00 | 1.56% | 38,477 |
| Nov 18, 2025 | 29,500.00 | 29,600.00 | 28,700.00 | 28,800.00 | 28,800.00 | -1.87% | 37,846 |
| Nov 17, 2025 | 28,800.00 | 29,800.00 | 28,700.00 | 29,350.00 | 29,350.00 | 1.56% | 101,741 |
| Nov 14, 2025 | 27,150.00 | 29,750.00 | 26,800.00 | 28,900.00 | 28,900.00 | 6.45% | 212,451 |
| Nov 13, 2025 | 27,300.00 | 27,550.00 | 26,950.00 | 27,150.00 | 27,150.00 | 0.18% | 7,181 |
| Nov 12, 2025 | 26,750.00 | 27,250.00 | 26,500.00 | 27,100.00 | 27,100.00 | 1.50% | 9,271 |
| Nov 11, 2025 | 26,850.00 | 27,150.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.93% | 9,312 |
| Nov 10, 2025 | 26,450.00 | 26,950.00 | 26,450.00 | 26,950.00 | 26,950.00 | 2.08% | 13,127 |
| Nov 7, 2025 | 26,650.00 | 26,750.00 | 26,000.00 | 26,400.00 | 26,400.00 | -1.12% | 14,803 |
| Nov 6, 2025 | 26,500.00 | 26,950.00 | 26,250.00 | 26,700.00 | 26,700.00 | 0.75% | 12,322 |
| Nov 5, 2025 | 26,300.00 | 26,650.00 | 25,850.00 | 26,500.00 | 26,500.00 | -0.38% | 18,836 |
| Nov 4, 2025 | 26,350.00 | 26,950.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.76% | 10,468 |
| Nov 3, 2025 | 26,750.00 | 26,800.00 | 26,350.00 | 26,400.00 | 26,400.00 | -0.75% | 20,252 |
| Oct 31, 2025 | 26,800.00 | 26,800.00 | 26,100.00 | 26,600.00 | 26,600.00 | -0.56% | 20,685 |
| Oct 30, 2025 | 27,350.00 | 27,350.00 | 26,650.00 | 26,750.00 | 26,750.00 | -2.19% | 35,175 |
| Oct 29, 2025 | 27,700.00 | 27,800.00 | 27,250.00 | 27,350.00 | 27,350.00 | -1.08% | 19,403 |