Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 25,750
-50 (-0.19%)
At close: May 19, 2026
Sempio Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 25,500.00 | 25,850.00 | 24,850.00 | 25,550.00 | - | - | 17,664 |
| 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 |
| May 6, 2026 | 27,150.00 | 27,200.00 | 26,750.00 | 26,950.00 | 26,950.00 | -0.92% | 25,371 |
| May 4, 2026 | 27,300.00 | 27,500.00 | 27,050.00 | 27,200.00 | 27,200.00 | -0.18% | 9,220 |
| Apr 30, 2026 | 27,400.00 | 27,400.00 | 27,250.00 | 27,250.00 | 27,250.00 | -0.55% | 5,100 |
| Apr 29, 2026 | 27,450.00 | 27,450.00 | 27,150.00 | 27,400.00 | 27,400.00 | - | 11,587 |
| Apr 28, 2026 | 27,450.00 | 27,550.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.18% | 11,863 |
| Apr 27, 2026 | 27,150.00 | 27,650.00 | 27,150.00 | 27,450.00 | 27,450.00 | 0.92% | 12,002 |
| Apr 24, 2026 | 27,350.00 | 28,550.00 | 26,700.00 | 27,200.00 | 27,200.00 | 0.74% | 25,554 |
| Apr 23, 2026 | 27,400.00 | 27,400.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.74% | 11,748 |
| Apr 22, 2026 | 27,050.00 | 27,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | -0.18% | 11,951 |
| Apr 21, 2026 | 27,600.00 | 27,700.00 | 27,200.00 | 27,250.00 | 27,250.00 | -1.09% | 16,511 |
| Apr 20, 2026 | 28,050.00 | 28,050.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.08% | 16,972 |
| Apr 17, 2026 | 28,100.00 | 28,100.00 | 27,500.00 | 27,850.00 | 27,850.00 | 0.18% | 10,157 |
| Apr 16, 2026 | 27,650.00 | 28,100.00 | 27,650.00 | 27,800.00 | 27,800.00 | 0.54% | 13,736 |
| Apr 15, 2026 | 27,600.00 | 27,850.00 | 27,550.00 | 27,650.00 | 27,650.00 | 0.36% | 10,494 |
| Apr 14, 2026 | 27,500.00 | 27,550.00 | 27,250.00 | 27,550.00 | 27,550.00 | 0.73% | 6,378 |
| Apr 13, 2026 | 27,650.00 | 27,700.00 | 27,150.00 | 27,350.00 | 27,350.00 | -1.26% | 10,243 |
| Apr 10, 2026 | 27,100.00 | 28,050.00 | 27,100.00 | 27,700.00 | 27,700.00 | 2.21% | 13,664 |
| Apr 9, 2026 | 27,100.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,100.00 | - | 8,914 |
| Apr 8, 2026 | 27,150.00 | 27,500.00 | 27,050.00 | 27,100.00 | 27,100.00 | 0.18% | 17,684 |
| Apr 7, 2026 | 26,900.00 | 27,150.00 | 26,550.00 | 27,050.00 | 27,050.00 | 0.74% | 13,530 |
| Apr 6, 2026 | 27,150.00 | 27,350.00 | 26,700.00 | 26,850.00 | 26,850.00 | -1.10% | 11,446 |
| Apr 3, 2026 | 27,650.00 | 27,700.00 | 26,950.00 | 27,150.00 | 27,150.00 | -0.55% | 13,214 |
| Apr 2, 2026 | 28,250.00 | 28,400.00 | 27,250.00 | 27,300.00 | 27,300.00 | -3.53% | 18,267 |
| Apr 1, 2026 | 27,750.00 | 28,400.00 | 27,750.00 | 28,300.00 | 28,300.00 | 2.54% | 6,027 |
| Mar 31, 2026 | 27,900.00 | 28,150.00 | 27,500.00 | 27,600.00 | 27,600.00 | -1.43% | 10,738 |
| Mar 30, 2026 | 28,300.00 | 28,400.00 | 27,700.00 | 28,000.00 | 28,000.00 | -1.06% | 9,659 |
| Mar 27, 2026 | 27,800.00 | 28,300.00 | 27,650.00 | 28,300.00 | 28,300.00 | 1.07% | 9,189 |
| Mar 26, 2026 | 28,600.00 | 28,600.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.75% | 5,753 |
| Mar 25, 2026 | 28,150.00 | 28,600.00 | 28,150.00 | 28,500.00 | 28,500.00 | 1.24% | 7,284 |
| Mar 24, 2026 | 28,250.00 | 28,500.00 | 27,950.00 | 28,150.00 | 28,150.00 | 1.08% | 11,436 |
| Mar 23, 2026 | 28,900.00 | 28,900.00 | 27,850.00 | 27,850.00 | 27,850.00 | -3.30% | 14,534 |
| Mar 20, 2026 | 28,250.00 | 28,800.00 | 28,200.00 | 28,800.00 | 28,800.00 | 1.59% | 12,591 |
| Mar 19, 2026 | 28,550.00 | 28,550.00 | 28,300.00 | 28,350.00 | 28,350.00 | -1.05% | 5,245 |
| Mar 18, 2026 | 28,700.00 | 29,100.00 | 28,550.00 | 28,650.00 | 28,650.00 | -0.52% | 9,801 |
| Mar 17, 2026 | 28,500.00 | 29,250.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.05% | 19,994 |
| Mar 16, 2026 | 28,400.00 | 28,900.00 | 28,200.00 | 28,500.00 | 28,500.00 | 0.35% | 13,641 |
| Mar 13, 2026 | 28,000.00 | 28,900.00 | 27,800.00 | 28,400.00 | 28,400.00 | 0.53% | 16,103 |
| Mar 12, 2026 | 28,250.00 | 28,600.00 | 28,000.00 | 28,250.00 | 28,250.00 | 0.71% | 10,707 |
| Mar 11, 2026 | 28,100.00 | 28,600.00 | 27,900.00 | 28,050.00 | 28,050.00 | 0.54% | 15,051 |
| Mar 10, 2026 | 27,450.00 | 28,400.00 | 27,450.00 | 27,900.00 | 27,900.00 | 3.14% | 19,139 |
| Mar 9, 2026 | 27,200.00 | 28,350.00 | 25,900.00 | 27,050.00 | 27,050.00 | -2.70% | 45,084 |
| Mar 6, 2026 | 28,250.00 | 28,250.00 | 27,300.00 | 27,800.00 | 27,800.00 | -0.54% | 12,652 |