Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 27,400
+6,300 (29.86%)
Nov 2, 2026, 3:30 PM KST
Sempio Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 29.86% | 123,121 |
| Oct 30, 2026 | 20,550.00 | 21,100.00 | 20,550.00 | 21,100.00 | 21,100.00 | 0.96% | 10,310 |
| Oct 29, 2026 | 21,050.00 | 21,050.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.95% | 9,587 |
| Oct 28, 2026 | 20,900.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.20% | 9,337 |
| Oct 27, 2026 | 20,600.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1.21% | 7,173 |
| Oct 26, 2026 | 20,700.00 | 20,900.00 | 20,550.00 | 20,600.00 | 20,600.00 | -1.90% | 24,268 |
| Oct 23, 2026 | 21,150.00 | 21,150.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.71% | 15,258 |
| Oct 22, 2026 | 21,350.00 | 21,400.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.94% | 6,761 |
| Oct 21, 2026 | 21,350.00 | 21,750.00 | 21,350.00 | 21,350.00 | 21,350.00 | -0.93% | 7,497 |
| Oct 20, 2026 | 21,350.00 | 21,700.00 | 21,200.00 | 21,550.00 | 21,550.00 | - | 16,264 |
| Oct 19, 2026 | 21,050.00 | 21,600.00 | 21,050.00 | 21,550.00 | 21,550.00 | 1.41% | 9,249 |
| Oct 16, 2026 | 21,000.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.71% | 14,639 |
| Oct 15, 2026 | 20,800.00 | 21,150.00 | 20,750.00 | 21,100.00 | 21,100.00 | -0.94% | 18,263 |
| Oct 14, 2026 | 21,200.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.23% | 15,421 |
| Oct 13, 2026 | 21,150.00 | 21,350.00 | 20,500.00 | 21,350.00 | 21,350.00 | -0.47% | 51,833 |
| Oct 12, 2026 | 21,800.00 | 21,800.00 | 21,300.00 | 21,450.00 | 21,450.00 | -1.83% | 32,855 |
| Oct 8, 2026 | 21,950.00 | 21,950.00 | 21,650.00 | 21,850.00 | 21,850.00 | - | 16,767 |
| Oct 7, 2026 | 22,000.00 | 22,050.00 | 21,850.00 | 21,850.00 | 21,850.00 | -0.46% | 10,200 |
| Oct 6, 2026 | 21,950.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.23% | 11,197 |
| Oct 2, 2026 | 21,700.00 | 22,000.00 | 21,700.00 | 21,900.00 | 21,900.00 | - | 17,156 |
| Oct 1, 2026 | 21,850.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | - | 17,811 |
| Sep 30, 2026 | 22,100.00 | 22,250.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.90% | 29,664 |
| Sep 29, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.45% | 18,015 |
| Sep 28, 2026 | 22,150.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | - | 23,830 |
| Sep 23, 2026 | 22,300.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.22% | 19,870 |
| Sep 22, 2026 | 22,550.00 | 22,650.00 | 22,150.00 | 22,250.00 | 22,250.00 | -0.67% | 29,183 |
| Sep 21, 2026 | 22,600.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | -0.88% | 32,309 |
| Sep 18, 2026 | 23,000.00 | 23,050.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.31% | 52,715 |
| Sep 17, 2026 | 22,800.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | - | 54,959 |
| 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% | 181,953 |
| Sep 11, 2026 | 34,550.00 | 36,200.00 | 25,400.00 | 25,700.00 | 25,700.00 | -14.76% | 2,355,899 |
| Sep 10, 2026 | 26,900.00 | 30,150.00 | 24,500.00 | 30,150.00 | 30,150.00 | 29.96% | 1,726,181 |
| Sep 9, 2026 | 23,200.00 | 23,250.00 | 22,700.00 | 23,200.00 | 23,200.00 | 1.31% | 9,239 |
| 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% | 4,362 |
| 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 | - | 2,513 |
| Aug 28, 2026 | 22,750.00 | 23,500.00 | 22,750.00 | 23,450.00 | 23,450.00 | 2.85% | 3,546 |
| Aug 27, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,800.00 | -2.56% | 13,801 |
| Aug 26, 2026 | 23,200.00 | 23,600.00 | 23,150.00 | 23,400.00 | 23,400.00 | -0.21% | 4,149 |
| Aug 25, 2026 | 23,000.00 | 23,450.00 | 22,375.00 | 23,450.00 | 23,450.00 | 0.86% | 4,977 |
| 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 |