Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 24,500
+250 (1.03%)
At close: Aug 11, 2026
Sempio Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | -0.21% | 204 |
| 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% | 5,803 |
| Aug 5, 2026 | 23,100.00 | 23,250.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.30% | 7,757 |
| Aug 4, 2026 | 22,750.00 | 23,100.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1.54% | 4,535 |
| 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 | - | 26,006 |
| Jul 21, 2026 | 23,050.00 | 23,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | -2.17% | 30,618 |
| 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 |