Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 22,250
-150 (-0.67%)
Sep 22, 2026, 3:30 PM KST
Sempio Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22,550.00 | 22,650.00 | 22,150.00 | 22,250.00 | 22,250.00 | -0.67% | 26,377 |
| Sep 21, 2026 | 22,600.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | -0.88% | 30,682 |
| Sep 18, 2026 | 23,000.00 | 23,050.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.31% | 48,287 |
| Sep 17, 2026 | 22,800.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | - | 50,118 |
| Sep 16, 2026 | 23,200.00 | 23,500.00 | 22,850.00 | 22,900.00 | 22,900.00 | -1.08% | 71,509 |
| Sep 15, 2026 | 23,800.00 | 24,050.00 | 23,050.00 | 23,150.00 | 23,150.00 | -2.73% | 92,862 |
| Sep 14, 2026 | 25,400.00 | 25,600.00 | 23,800.00 | 23,800.00 | 23,800.00 | -7.39% | 162,696 |
| Sep 11, 2026 | 34,550.00 | 36,200.00 | 25,400.00 | 25,700.00 | 25,700.00 | -14.76% | 2,335,270 |
| Sep 10, 2026 | 26,900.00 | 30,150.00 | 24,500.00 | 30,150.00 | 30,150.00 | 29.96% | 1,725,183 |
| Sep 9, 2026 | 23,200.00 | 23,250.00 | 22,700.00 | 23,200.00 | 23,200.00 | 1.31% | 4,075 |
| Sep 8, 2026 | 23,000.00 | 23,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.22% | 2,183 |
| Sep 7, 2026 | 23,200.00 | 23,450.00 | 22,500.00 | 22,950.00 | 22,950.00 | -1.08% | 15,111 |
| Sep 4, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.87% | 1,026 |
| Sep 3, 2026 | 23,100.00 | 23,300.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.43% | 6,753 |
| Sep 2, 2026 | 23,500.00 | 23,600.00 | 23,050.00 | 23,100.00 | 23,100.00 | -1.70% | 4,327 |
| Sep 1, 2026 | 23,450.00 | 23,950.00 | 23,200.00 | 23,500.00 | 23,500.00 | 0.21% | 8,019 |
| Aug 31, 2026 | 23,450.00 | 23,500.00 | 23,000.00 | 23,450.00 | 23,450.00 | - | 2,511 |
| Aug 28, 2026 | 22,750.00 | 23,500.00 | 22,750.00 | 23,450.00 | 23,450.00 | 2.85% | 3,545 |
| Aug 27, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,800.00 | -2.56% | 13,794 |
| Aug 26, 2026 | 23,200.00 | 23,600.00 | 23,150.00 | 23,400.00 | 23,400.00 | -0.21% | 4,147 |
| Aug 25, 2026 | 23,000.00 | 23,450.00 | 22,375.00 | 23,450.00 | 23,450.00 | 0.86% | 4,961 |
| Aug 24, 2026 | 23,000.00 | 23,400.00 | 23,000.00 | 23,250.00 | 23,250.00 | 0.65% | 4,693 |
| Aug 21, 2026 | 23,600.00 | 23,600.00 | 22,850.00 | 23,100.00 | 23,100.00 | -1.28% | 7,145 |
| Aug 20, 2026 | 23,150.00 | 23,550.00 | 23,150.00 | 23,400.00 | 23,400.00 | 0.21% | 6,364 |
| Aug 19, 2026 | 22,850.00 | 23,550.00 | 22,850.00 | 23,350.00 | 23,350.00 | -1.48% | 5,179 |
| Aug 18, 2026 | 24,200.00 | 24,200.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.46% | 9,755 |
| Aug 14, 2026 | 23,850.00 | 24,950.00 | 23,600.00 | 24,050.00 | 24,050.00 | 2.56% | 15,039 |
| Aug 13, 2026 | 24,100.00 | 24,250.00 | 23,450.00 | 23,450.00 | 23,450.00 | -1.88% | 8,776 |
| Aug 12, 2026 | 24,500.00 | 24,500.00 | 23,700.00 | 23,900.00 | 23,900.00 | -2.45% | 8,248 |
| Aug 11, 2026 | 24,200.00 | 24,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 1.03% | 8,373 |
| Aug 10, 2026 | 23,700.00 | 24,300.00 | 23,600.00 | 24,250.00 | 24,250.00 | 2.75% | 15,115 |
| Aug 7, 2026 | 23,300.00 | 23,700.00 | 23,250.00 | 23,600.00 | 23,600.00 | 1.29% | 12,272 |
| Aug 6, 2026 | 22,800.00 | 23,350.00 | 22,800.00 | 23,300.00 | 23,300.00 | 2.19% | 5,836 |
| Aug 5, 2026 | 23,100.00 | 23,250.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.30% | 7,771 |
| Aug 4, 2026 | 22,750.00 | 23,100.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1.54% | 4,536 |
| Aug 3, 2026 | 22,450.00 | 22,950.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1.56% | 6,541 |
| Jul 31, 2026 | 22,300.00 | 22,550.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.67% | 5,218 |
| Jul 30, 2026 | 21,850.00 | 22,450.00 | 21,850.00 | 22,250.00 | 22,250.00 | 1.83% | 8,004 |
| Jul 29, 2026 | 22,350.00 | 23,100.00 | 21,050.00 | 21,850.00 | 21,850.00 | -2.89% | 18,090 |
| Jul 28, 2026 | 23,000.00 | 23,000.00 | 22,150.00 | 22,500.00 | 22,500.00 | -2.17% | 11,457 |
| Jul 27, 2026 | 22,950.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 0.44% | 8,445 |
| Jul 24, 2026 | 22,700.00 | 23,450.00 | 22,550.00 | 22,900.00 | 22,900.00 | 0.88% | 13,560 |
| Jul 23, 2026 | 22,800.00 | 23,250.00 | 22,300.00 | 22,700.00 | 22,700.00 | 0.89% | 18,525 |
| Jul 22, 2026 | 22,800.00 | 23,000.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 26,059 |
| Jul 21, 2026 | 23,050.00 | 23,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | -2.17% | 30,634 |
| Jul 20, 2026 | 23,400.00 | 25,150.00 | 22,350.00 | 23,000.00 | 23,000.00 | -3.77% | 87,221 |
| Jul 16, 2026 | 23,750.00 | 27,500.00 | 23,350.00 | 23,900.00 | 23,900.00 | 2.58% | 383,027 |
| Jul 15, 2026 | 21,800.00 | 24,500.00 | 21,550.00 | 23,300.00 | 23,300.00 | 6.88% | 85,040 |
| Jul 14, 2026 | 21,300.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | -0.68% | 12,700 |
| Jul 13, 2026 | 22,550.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | -1.57% | 4,422 |