Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 23,000
-900 (-3.77%)
Jul 20, 2026, 3:30 PM KST
Sempio Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23,400.00 | 25,150.00 | 22,350.00 | 23,000.00 | 23,000.00 | -3.77% | 87,111 |
| Jul 16, 2026 | 23,750.00 | 27,500.00 | 23,350.00 | 23,900.00 | 23,900.00 | 2.58% | 382,314 |
| Jul 15, 2026 | 21,800.00 | 24,500.00 | 21,550.00 | 23,300.00 | 23,300.00 | 6.88% | 84,506 |
| 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 |
| Jul 10, 2026 | 22,350.00 | 22,800.00 | 21,950.00 | 22,300.00 | 22,300.00 | 1.13% | 7,753 |
| Jul 9, 2026 | 22,400.00 | 22,400.00 | 21,600.00 | 22,050.00 | 22,050.00 | -0.90% | 4,487 |
| Jul 8, 2026 | 22,750.00 | 22,750.00 | 21,950.00 | 22,250.00 | 22,250.00 | -0.89% | 4,313 |
| Jul 7, 2026 | 22,450.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.90% | 4,920 |
| Jul 6, 2026 | 22,100.00 | 22,900.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.68% | 4,160 |
| Jul 3, 2026 | 21,900.00 | 22,250.00 | 21,300.00 | 22,100.00 | 22,100.00 | 0.68% | 6,438 |
| Jul 2, 2026 | 21,700.00 | 22,250.00 | 21,550.00 | 21,950.00 | 21,950.00 | 1.15% | 7,871 |
| Jul 1, 2026 | 22,000.00 | 22,250.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.23% | 8,490 |
| Jun 30, 2026 | 21,900.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.14% | 3,398 |
| Jun 29, 2026 | 20,450.00 | 22,050.00 | 20,450.00 | 21,900.00 | 21,900.00 | 6.57% | 7,967 |
| Jun 26, 2026 | 21,350.00 | 21,350.00 | 20,450.00 | 20,550.00 | 20,550.00 | -2.14% | 13,272 |
| Jun 25, 2026 | 20,900.00 | 21,550.00 | 20,600.00 | 21,000.00 | 21,000.00 | -0.47% | 17,697 |
| Jun 24, 2026 | 21,450.00 | 21,550.00 | 20,500.00 | 21,100.00 | 21,100.00 | -1.63% | 11,428 |
| Jun 23, 2026 | 21,850.00 | 21,850.00 | 20,750.00 | 21,450.00 | 21,450.00 | - | 17,491 |
| Jun 22, 2026 | 22,100.00 | 22,300.00 | 21,250.00 | 21,450.00 | 21,450.00 | -2.28% | 17,569 |
| Jun 19, 2026 | 22,000.00 | 22,450.00 | 21,650.00 | 21,950.00 | 21,950.00 | -2.66% | 20,667 |
| Jun 18, 2026 | 23,000.00 | 23,050.00 | 22,450.00 | 22,550.00 | 22,550.00 | -1.96% | 6,179 |
| Jun 17, 2026 | 23,300.00 | 23,500.00 | 22,950.00 | 23,000.00 | 23,000.00 | -1.29% | 6,893 |
| Jun 16, 2026 | 23,450.00 | 23,500.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.64% | 6,123 |
| Jun 15, 2026 | 23,450.00 | 23,850.00 | 22,950.00 | 23,450.00 | 23,450.00 | 0.21% | 7,472 |
| Jun 12, 2026 | 22,750.00 | 23,750.00 | 22,750.00 | 23,400.00 | 23,400.00 | 2.18% | 8,252 |
| Jun 11, 2026 | 22,600.00 | 23,150.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1.33% | 11,560 |
| Jun 10, 2026 | 22,450.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | -1.53% | 7,059 |
| Jun 9, 2026 | 21,800.00 | 23,350.00 | 21,800.00 | 22,950.00 | 22,950.00 | 0.88% | 8,799 |
| Jun 8, 2026 | 22,250.00 | 22,800.00 | 21,800.00 | 22,750.00 | 22,750.00 | -0.22% | 11,946 |
| Jun 5, 2026 | 23,050.00 | 23,500.00 | 22,550.00 | 22,800.00 | 22,800.00 | -1.08% | 15,690 |
| Jun 4, 2026 | 23,300.00 | 23,600.00 | 22,900.00 | 23,050.00 | 23,050.00 | -0.43% | 8,720 |
| Jun 2, 2026 | 23,000.00 | 23,500.00 | 22,700.00 | 23,150.00 | 23,150.00 | - | 15,913 |
| Jun 1, 2026 | 23,800.00 | 24,100.00 | 23,050.00 | 23,150.00 | 23,150.00 | -2.73% | 17,099 |
| May 29, 2026 | 24,200.00 | 24,250.00 | 23,750.00 | 23,800.00 | 23,800.00 | -1.65% | 9,707 |
| May 28, 2026 | 24,300.00 | 24,300.00 | 23,800.00 | 24,200.00 | 24,200.00 | -0.41% | 11,372 |
| May 27, 2026 | 25,050.00 | 25,050.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.61% | 16,863 |
| May 26, 2026 | 25,600.00 | 25,800.00 | 24,800.00 | 24,950.00 | 24,950.00 | -2.16% | 31,512 |
| May 22, 2026 | 25,450.00 | 25,750.00 | 25,100.00 | 25,500.00 | 25,500.00 | 1.19% | 8,191 |
| May 21, 2026 | 25,100.00 | 25,500.00 | 25,100.00 | 25,200.00 | 25,200.00 | 0.40% | 6,602 |
| May 20, 2026 | 25,600.00 | 25,750.00 | 25,000.00 | 25,100.00 | 25,100.00 | -2.71% | 13,555 |
| May 19, 2026 | 25,800.00 | 25,800.00 | 25,250.00 | 25,800.00 | 25,800.00 | - | 12,584 |
| May 18, 2026 | 25,500.00 | 25,850.00 | 24,850.00 | 25,800.00 | 25,800.00 | 0.98% | 19,453 |
| May 15, 2026 | 26,150.00 | 26,150.00 | 25,200.00 | 25,550.00 | 25,550.00 | -1.16% | 27,214 |
| May 14, 2026 | 25,300.00 | 26,000.00 | 25,200.00 | 25,850.00 | 25,850.00 | 2.38% | 20,677 |
| May 13, 2026 | 25,600.00 | 25,700.00 | 25,250.00 | 25,250.00 | 25,250.00 | -1.56% | 14,274 |
| May 12, 2026 | 26,250.00 | 26,550.00 | 25,550.00 | 25,650.00 | 25,650.00 | -2.29% | 25,165 |
| May 11, 2026 | 26,700.00 | 26,750.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.69% | 17,263 |
| May 8, 2026 | 26,550.00 | 26,700.00 | 26,275.00 | 26,700.00 | 26,700.00 | -0.19% | 20,122 |
| May 7, 2026 | 26,900.00 | 26,950.00 | 26,600.00 | 26,750.00 | 26,750.00 | -0.74% | 13,719 |