Skip to main content
Sempio Foods Company (KRX:248170)
South Korea flag South Korea · Delayed Price · Currency is KRW
29,200
-350 (-1.18%)
Last updated: Dec 5, 2025, 1:51 PM KST

Sempio Foods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529,500.0029,600.0029,000.0029,250.0029,250.00-1.02%12,278
Dec 4, 202529,600.0029,650.0029,050.0029,550.0029,550.00-0.17%11,651
Dec 3, 202529,600.0029,950.0029,300.0029,600.0029,600.000.17%11,311
Dec 2, 202529,550.0029,600.0029,000.0029,550.0029,550.001.20%9,349
Dec 1, 202529,200.0030,150.0029,100.0029,200.0029,200.00-0.51%14,515
Nov 28, 202529,050.0029,750.0028,850.0029,350.0029,350.001.03%18,043
Nov 27, 202529,400.0029,400.0028,850.0029,050.0029,050.00-1.19%11,708
Nov 26, 202528,650.0029,400.0028,600.0029,400.0029,400.002.26%29,350
Nov 25, 202529,200.0029,400.0028,650.0028,750.0028,750.00-1.54%13,641
Nov 24, 202529,750.0030,050.0029,000.0029,200.0029,200.00-2.67%26,192
Nov 21, 202530,400.0030,550.0029,550.0030,000.0030,000.00-1.80%28,579
Nov 20, 202529,200.0030,700.0029,200.0030,550.0030,550.004.44%68,855
Nov 19, 202528,800.0029,650.0028,800.0029,250.0029,250.001.56%38,477
Nov 18, 202529,500.0029,600.0028,700.0028,800.0028,800.00-1.87%37,846
Nov 17, 202528,800.0029,800.0028,700.0029,350.0029,350.001.56%101,741
Nov 14, 202527,150.0029,750.0026,800.0028,900.0028,900.006.45%212,451
Nov 13, 202527,300.0027,550.0026,950.0027,150.0027,150.000.18%7,181
Nov 12, 202526,750.0027,250.0026,500.0027,100.0027,100.001.50%9,271
Nov 11, 202526,850.0027,150.0026,600.0026,700.0026,700.00-0.93%9,312
Nov 10, 202526,450.0026,950.0026,450.0026,950.0026,950.002.08%13,127
Nov 7, 202526,650.0026,750.0026,000.0026,400.0026,400.00-1.12%14,803
Nov 6, 202526,500.0026,950.0026,250.0026,700.0026,700.000.75%12,322
Nov 5, 202526,300.0026,650.0025,850.0026,500.0026,500.00-0.38%18,836
Nov 4, 202526,350.0026,950.0026,200.0026,600.0026,600.000.76%10,468
Nov 3, 202526,750.0026,800.0026,350.0026,400.0026,400.00-0.75%20,252
Oct 31, 202526,800.0026,800.0026,100.0026,600.0026,600.00-0.56%20,685
Oct 30, 202527,350.0027,350.0026,650.0026,750.0026,750.00-2.19%35,175
Oct 29, 202527,700.0027,800.0027,250.0027,350.0027,350.00-1.08%19,403
Oct 28, 202527,500.0027,800.0027,300.0027,650.0027,650.000.55%13,952
Oct 27, 202527,600.0027,900.0027,350.0027,500.0027,500.00-0.54%31,793
Oct 24, 202527,750.0027,950.0027,450.0027,650.0027,650.00-0.72%23,497
Oct 23, 202528,350.0028,450.0027,750.0027,850.0027,850.00-1.76%30,624
Oct 22, 202527,800.0028,700.0027,500.0028,350.0028,350.002.35%61,834
Oct 21, 202528,100.0028,200.0027,600.0027,700.0027,700.00-1.25%41,111
Oct 20, 202527,950.0028,450.0027,500.0028,050.0028,050.000.54%49,540
Oct 17, 202527,700.0029,500.0027,000.0027,900.0027,900.000.54%367,607
Oct 16, 202527,800.0028,050.0027,450.0027,750.0027,750.00-0.18%65,118
Oct 15, 202529,000.0034,750.0027,800.0027,800.0027,800.000.54%1,401,904
Oct 14, 202526,900.0027,750.0026,550.0027,650.0027,650.002.60%39,666
Oct 13, 202526,600.0027,200.0026,600.0026,950.0026,950.001.70%30,337
Oct 10, 202526,450.0026,600.0026,300.0026,500.0026,500.000.19%8,272
Oct 2, 202526,100.0026,600.0026,100.0026,450.0026,450.001.15%7,258
Oct 1, 202526,450.0026,450.0026,000.0026,150.0026,150.00-0.57%6,486
Sep 30, 202526,350.0026,450.0026,300.0026,300.0026,300.00-2,051
Sep 29, 202526,300.0026,500.0026,100.0026,300.0026,300.000.38%3,561
Sep 26, 202526,400.0026,400.0026,150.0026,200.0026,200.00-0.76%3,032
Sep 25, 202526,450.0026,500.0026,250.0026,400.0026,400.00-2,073
Sep 24, 202526,850.0026,850.0026,300.0026,400.0026,400.00-0.75%4,624
Sep 23, 202526,900.0026,900.0026,450.0026,600.0026,600.00-0.19%4,509
Sep 22, 202526,850.0026,850.0026,600.0026,650.0026,650.00-0.37%3,404
Sep 19, 202527,050.0027,100.0026,600.0026,750.0026,750.00-1.29%8,854
Sep 18, 202526,900.0027,100.0026,850.0027,100.0027,100.000.74%5,144
Sep 17, 202526,900.0027,100.0026,650.0026,900.0026,900.00-9,698
Sep 16, 202527,200.0027,200.0026,800.0026,900.0026,900.00-1.10%5,607
Sep 15, 202527,050.0027,250.0026,950.0027,200.0027,200.000.37%9,889
Sep 12, 202527,050.0027,150.0026,750.0027,100.0027,100.000.56%15,772
Sep 11, 202526,850.0027,000.0026,450.0026,950.0026,950.000.37%7,653
Sep 10, 202526,600.0026,950.0026,600.0026,850.0026,850.000.19%11,489
Sep 9, 202526,650.0026,850.0026,500.0026,800.0026,800.000.37%10,256
Sep 8, 202526,250.0026,700.0026,200.0026,700.0026,700.001.71%7,121
Sep 5, 202526,100.0026,400.0026,000.0026,250.0026,250.000.57%5,776
Sep 4, 202526,050.0026,450.0026,000.0026,100.0026,100.000.19%9,266
Sep 3, 202526,150.0026,200.0025,900.0026,050.0026,050.00-0.38%3,566
Sep 2, 202525,950.0026,150.0025,800.0026,150.0026,150.000.77%5,081
Sep 1, 202525,950.0026,150.0025,600.0025,950.0025,950.00-6,296
Aug 29, 202526,300.0026,350.0025,950.0025,950.0025,950.00-1.33%10,925
Aug 28, 202526,050.0026,350.0025,950.0026,300.0026,300.000.96%4,296
Aug 27, 202525,950.0026,100.0025,900.0026,050.0026,050.000.19%4,921
Aug 26, 202525,900.0026,275.0025,900.0026,000.0026,000.00-0.57%5,687
Aug 25, 202526,250.0026,300.0026,000.0026,150.0026,150.000.19%3,431
Aug 22, 202525,900.0026,400.0025,900.0026,100.0026,100.000.19%8,327
Aug 21, 202526,000.0026,350.0025,950.0026,050.0026,050.000.19%9,429
Aug 20, 202525,750.0026,000.0025,300.0026,000.0026,000.000.58%8,362
Aug 19, 202526,200.0026,350.0025,550.0025,850.0025,850.00-1.52%14,183
Aug 18, 202526,700.0026,750.0026,150.0026,250.0026,250.00-1.32%12,908
Aug 14, 202526,150.0027,250.0026,100.0026,600.0026,600.001.72%17,830
Aug 13, 202526,350.0026,500.0026,050.0026,150.0026,150.00-0.19%10,074
Aug 12, 202526,400.0026,750.0026,200.0026,200.0026,200.00-0.95%8,399
Aug 11, 202526,550.0026,800.0026,450.0026,450.0026,450.00-1.31%6,208
Aug 8, 202526,500.0026,950.0026,500.0026,800.0026,800.000.37%9,378
Aug 7, 202526,550.0026,750.0026,400.0026,700.0026,700.001.14%3,801
Aug 6, 202526,300.0026,550.0026,150.0026,400.0026,400.000.76%2,696
Aug 5, 202526,300.0026,550.0026,150.0026,200.0026,200.00-3,472
Aug 4, 202526,200.0026,400.0026,000.0026,200.0026,200.00-3,307
Aug 1, 202526,800.0026,850.0026,000.0026,200.0026,200.00-2.24%10,009
Jul 31, 202526,700.0026,950.0026,550.0026,800.0026,800.000.37%4,833
Jul 30, 202526,650.0026,800.0026,450.0026,700.0026,700.000.19%4,013
Jul 29, 202526,700.0026,700.0026,300.0026,650.0026,650.000.38%6,685
Jul 28, 202526,900.0026,950.0026,400.0026,550.0026,550.00-1.48%12,698
Jul 25, 202526,650.0027,050.0026,550.0026,950.0026,950.000.56%6,397
Jul 24, 202527,100.0027,100.0026,600.0026,800.0026,800.00-1.11%10,127
Jul 23, 202526,950.0027,200.0026,700.0027,100.0027,100.000.56%12,862
Jul 22, 202527,200.0027,250.0026,800.0026,950.0026,950.00-0.92%9,051
Jul 21, 202526,950.0027,200.0026,850.0027,200.0027,200.00-5,787
Jul 18, 202527,350.0027,350.0026,950.0027,200.0027,200.00-0.18%14,270
Jul 17, 202527,250.0027,350.0026,950.0027,250.0027,250.000.18%6,813
Jul 16, 202527,850.0027,850.0027,100.0027,200.0027,200.00-2.33%12,617
Jul 15, 202527,800.0028,050.0027,450.0027,850.0027,850.000.36%13,780
Jul 14, 202527,700.0028,550.0027,650.0027,750.0027,750.000.36%45,895
Jul 11, 202527,600.0027,800.0027,450.0027,650.0027,650.000.18%13,498