Skip to main content
Sempio Foods Company (KRX:248170)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,050
-750 (-2.70%)
Last updated: Mar 9, 2026, 2:41 PM KST

Sempio Foods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628,250.0028,250.0027,300.0027,800.0027,800.00-0.54%12,652
Mar 5, 202627,200.0028,100.0027,100.0027,950.0027,950.006.07%23,904
Mar 4, 202628,700.0028,700.0026,350.0026,350.0026,350.00-8.19%47,797
Mar 3, 202629,500.0029,850.0028,700.0028,700.0028,700.00-4.01%34,213
Feb 27, 202629,500.0031,100.0028,950.0029,900.0029,900.001.36%119,918
Feb 26, 202630,050.0032,650.0029,200.0029,500.0029,500.00-1.83%200,345
Feb 25, 202630,300.0030,400.0029,950.0030,050.0030,050.00-0.83%18,598
Feb 24, 202630,900.0030,900.0030,150.0030,300.0030,300.00-1.30%15,852
Feb 23, 202629,500.0030,850.0029,500.0030,700.0030,700.005.32%59,122
Feb 20, 202629,000.0029,350.0029,000.0029,150.0029,150.000.52%20,365
Feb 19, 202629,000.0029,200.0028,750.0029,000.0029,000.00-0.17%28,165
Feb 13, 202630,200.0030,250.0028,500.0029,050.0029,050.00-5.07%78,671
Feb 12, 202630,200.0030,700.0030,000.0030,600.0030,600.001.32%23,203
Feb 11, 202630,550.0030,600.0029,950.0030,200.0030,200.00-0.98%10,913
Feb 10, 202629,650.0030,550.0029,500.0030,500.0030,500.002.87%26,793
Feb 9, 202629,450.0030,100.0029,150.0029,650.0029,650.000.68%33,907
Feb 6, 202630,000.0030,000.0028,800.0029,450.0029,450.00-2.00%16,467
Feb 5, 202630,850.0030,850.0030,000.0030,050.0030,050.00-1.48%24,142
Feb 4, 202630,300.0030,900.0030,200.0030,500.0030,500.000.66%31,970
Feb 3, 202629,650.0030,900.0029,650.0030,300.0030,300.001.68%28,800
Feb 2, 202629,950.0030,250.0029,500.0029,800.0029,800.00-0.50%22,138
Jan 30, 202629,950.0030,300.0029,450.0029,950.0029,950.00-18,762
Jan 29, 202629,950.0030,050.0029,450.0029,950.0029,950.000.50%18,826
Jan 28, 202630,000.0030,050.0029,600.0029,800.0029,800.00-0.50%18,600
Jan 27, 202629,850.0030,650.0029,700.0029,950.0029,950.00-0.33%10,470
Jan 26, 202629,950.0030,550.0029,850.0030,050.0030,050.000.33%18,542
Jan 23, 202629,700.0030,250.0029,500.0029,950.0029,950.000.84%17,512
Jan 22, 202629,200.0030,050.0028,950.0029,700.0029,700.001.71%30,572
Jan 21, 202629,600.0029,650.0028,800.0029,200.0029,200.00-1.68%16,106
Jan 20, 202629,150.0030,100.0028,850.0029,700.0029,700.001.71%27,024
Jan 19, 202629,450.0029,500.0028,800.0029,200.0029,200.00-0.85%24,735
Jan 16, 202630,300.0030,300.0029,300.0029,450.0029,450.00-2.32%24,553
Jan 15, 202631,100.0031,100.0029,850.0030,150.0030,150.00-2.58%31,418
Jan 14, 202629,500.0031,100.0029,400.0030,950.0030,950.005.27%60,342
Jan 13, 202629,600.0030,550.0029,350.0029,400.0029,400.00-0.34%20,934
Jan 12, 202628,850.0029,700.0028,550.0029,500.0029,500.001.90%23,031
Jan 9, 202628,400.0030,000.0028,400.0028,950.0028,950.004.32%36,987
Jan 8, 202628,750.0028,750.0027,500.0027,750.0027,750.00-2.12%15,980
Jan 7, 202628,850.0028,850.0028,150.0028,350.0028,350.00-1.73%10,944
Jan 6, 202628,900.0028,900.0028,300.0028,850.0028,850.00-0.17%9,879
Jan 5, 202628,550.0029,000.0028,450.0028,900.0028,900.001.58%12,679
Jan 2, 202628,150.0028,650.0028,150.0028,450.0028,450.000.18%7,435
Dec 30, 202528,050.0028,400.0027,750.0028,400.0028,400.001.25%7,762
Dec 29, 202528,250.0028,250.0027,900.0028,050.0028,050.00-0.71%11,000
Dec 26, 202528,600.0028,850.0028,200.0028,250.0028,050.00-1.22%9,828
Dec 24, 202528,800.0028,950.0028,300.0028,600.0028,397.52-1.38%17,947
Dec 23, 202529,450.0029,450.0028,700.0029,000.0028,794.69-0.68%10,817
Dec 22, 202529,250.0029,450.0028,900.0029,200.0028,993.270.52%8,743
Dec 19, 202529,200.0029,450.0028,650.0029,050.0028,844.34-0.51%19,310
Dec 18, 202529,450.0029,750.0028,900.0029,200.0028,993.27-0.68%19,847
Dec 17, 202529,900.0030,500.0029,300.0029,400.0029,191.86-0.17%18,843
Dec 16, 202529,750.0029,900.0029,350.0029,450.0029,241.50-1.51%15,274
Dec 15, 202529,050.0030,250.0029,050.0029,900.0029,688.323.10%27,622
Dec 12, 202529,350.0029,350.0028,850.0029,000.0028,794.69-0.17%9,881
Dec 11, 202528,850.0029,350.0028,500.0029,050.0028,844.341.93%15,378
Dec 10, 202528,500.0028,850.0028,450.0028,500.0028,298.23-6,649
Dec 9, 202529,050.0029,050.0028,350.0028,500.0028,298.23-1.38%13,623
Dec 8, 202529,650.0029,700.0028,700.0028,900.0028,695.40-1.20%11,400
Dec 5, 202529,500.0029,600.0029,000.0029,250.0029,042.92-1.02%12,278
Dec 4, 202529,600.0029,650.0029,050.0029,550.0029,340.80-0.17%11,651
Dec 3, 202529,600.0029,950.0029,300.0029,600.0029,390.440.17%11,363
Dec 2, 202529,550.0029,600.0029,000.0029,550.0029,340.801.20%9,349
Dec 1, 202529,200.0030,150.0029,100.0029,200.0028,993.27-0.51%14,577
Nov 28, 202529,050.0029,750.0028,850.0029,350.0029,142.211.03%18,043
Nov 27, 202529,400.0029,400.0028,850.0029,050.0028,844.34-1.19%11,756
Nov 26, 202528,650.0029,400.0028,600.0029,400.0029,191.862.26%29,352
Nov 25, 202529,200.0029,400.0028,650.0028,750.0028,546.46-1.54%13,675
Nov 24, 202529,750.0030,050.0029,000.0029,200.0028,993.27-2.67%26,256
Nov 21, 202530,400.0030,550.0029,550.0030,000.0029,787.61-1.80%28,698
Nov 20, 202529,200.0030,700.0029,200.0030,550.0030,333.724.44%69,163
Nov 19, 202528,800.0029,650.0028,800.0029,250.0029,042.921.56%38,477
Nov 18, 202529,500.0029,600.0028,700.0028,800.0028,596.11-1.87%37,846
Nov 17, 202528,800.0029,800.0028,700.0029,350.0029,142.211.56%101,741
Nov 14, 202527,150.0029,750.0026,800.0028,900.0028,695.406.45%212,451
Nov 13, 202527,300.0027,550.0026,950.0027,150.0026,957.790.18%7,181
Nov 12, 202526,750.0027,250.0026,500.0027,100.0026,908.141.50%9,271
Nov 11, 202526,850.0027,150.0026,600.0026,700.0026,510.97-0.93%9,312
Nov 10, 202526,450.0026,950.0026,450.0026,950.0026,759.202.08%13,127
Nov 7, 202526,650.0026,750.0026,000.0026,400.0026,213.10-1.12%14,803
Nov 6, 202526,500.0026,950.0026,250.0026,700.0026,510.970.75%12,322
Nov 5, 202526,300.0026,650.0025,850.0026,500.0026,312.39-0.38%18,836
Nov 4, 202526,350.0026,950.0026,200.0026,600.0026,411.680.76%10,468
Nov 3, 202526,750.0026,800.0026,350.0026,400.0026,213.10-0.75%20,252
Oct 31, 202526,800.0026,800.0026,100.0026,600.0026,411.68-0.56%20,685
Oct 30, 202527,350.0027,350.0026,650.0026,750.0026,560.62-2.19%35,175
Oct 29, 202527,700.0027,800.0027,250.0027,350.0027,156.37-1.08%19,403
Oct 28, 202527,500.0027,800.0027,300.0027,650.0027,454.250.55%13,952
Oct 27, 202527,600.0027,900.0027,350.0027,500.0027,305.31-0.54%31,793
Oct 24, 202527,750.0027,950.0027,450.0027,650.0027,454.25-0.72%23,497
Oct 23, 202528,350.0028,450.0027,750.0027,850.0027,652.83-1.76%30,624
Oct 22, 202527,800.0028,700.0027,500.0028,350.0028,149.292.35%61,834
Oct 21, 202528,100.0028,200.0027,600.0027,700.0027,503.89-1.25%41,111
Oct 20, 202527,950.0028,450.0027,500.0028,050.0027,851.420.54%49,540
Oct 17, 202527,700.0029,500.0027,000.0027,900.0027,702.480.54%367,607
Oct 16, 202527,800.0028,050.0027,450.0027,750.0027,553.54-0.18%65,118
Oct 15, 202529,000.0034,750.0027,800.0027,800.0027,603.190.54%1,401,904
Oct 14, 202526,900.0027,750.0026,550.0027,650.0027,454.252.60%39,666
Oct 13, 202526,600.0027,200.0026,600.0026,950.0026,759.201.70%30,337
Oct 10, 202526,450.0026,600.0026,300.0026,500.0026,312.390.19%8,272
Oct 2, 202526,100.0026,600.0026,100.0026,450.0026,262.741.15%7,258