Sempio Foods Company (KRX:248170)
South Korea · Delayed Price · Currency is KRW 23,100
-400 (-1.70%)
Sep 2, 2026, 3:30 PM KST
Sempio Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 7,872 |
| 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% | 13,464 |
| 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% | 11,513 |
| 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% | 17,693 |