Sempio Foods Company (KRX:248170)
South Korea
· Delayed Price · Currency is KRW 27,350
-50 (-0.18%)
Last updated: Apr 29, 2026, 2:34 PM KST
Sempio Foods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27,450.00 | 27,450.00 | 27,150.00 | 27,400.00 | 27,400.00 | - | 11,514 |
| Apr 28, 2026 | 27,450.00 | 27,550.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.18% | 11,435 |
| Apr 27, 2026 | 27,150.00 | 27,650.00 | 27,150.00 | 27,450.00 | 27,450.00 | 0.92% | 11,980 |
| Apr 24, 2026 | 27,350.00 | 28,550.00 | 26,700.00 | 27,200.00 | 27,200.00 | 0.74% | 25,353 |
| Apr 23, 2026 | 27,400.00 | 27,400.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.74% | 11,738 |
| Apr 22, 2026 | 27,050.00 | 27,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | -0.18% | 11,945 |
| 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% | 16,970 |
| Apr 17, 2026 | 28,100.00 | 28,100.00 | 27,500.00 | 27,850.00 | 27,850.00 | 0.18% | 10,155 |
| Apr 16, 2026 | 27,650.00 | 28,100.00 | 27,650.00 | 27,800.00 | 27,800.00 | 0.54% | 13,733 |
| Apr 15, 2026 | 27,600.00 | 27,850.00 | 27,550.00 | 27,650.00 | 27,650.00 | 0.36% | 10,430 |
| Apr 14, 2026 | 27,500.00 | 27,550.00 | 27,250.00 | 27,550.00 | 27,550.00 | 0.73% | 6,376 |
| Apr 13, 2026 | 27,650.00 | 27,700.00 | 27,150.00 | 27,350.00 | 27,350.00 | -1.26% | 10,141 |
| Apr 10, 2026 | 27,100.00 | 28,050.00 | 27,100.00 | 27,700.00 | 27,700.00 | 2.21% | 13,640 |
| Apr 9, 2026 | 27,100.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,100.00 | - | 8,913 |
| Apr 8, 2026 | 27,150.00 | 27,500.00 | 27,050.00 | 27,100.00 | 27,100.00 | 0.18% | 17,645 |
| 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% | 11,438 |
| 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% | 18,265 |
| Apr 1, 2026 | 27,750.00 | 28,400.00 | 27,750.00 | 28,300.00 | 28,300.00 | 2.54% | 6,025 |
| Mar 31, 2026 | 27,900.00 | 28,150.00 | 27,500.00 | 27,600.00 | 27,600.00 | -1.43% | 10,730 |
| 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% | 9,114 |
| 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% | 11,424 |
| Mar 23, 2026 | 28,900.00 | 28,900.00 | 27,850.00 | 27,850.00 | 27,850.00 | -3.30% | 14,529 |
| 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% | 5,237 |
| Mar 18, 2026 | 28,700.00 | 29,100.00 | 28,550.00 | 28,650.00 | 28,650.00 | -0.52% | 9,790 |
| Mar 17, 2026 | 28,500.00 | 29,250.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.05% | 19,942 |
| 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% | 10,697 |
| 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 |
| Mar 5, 2026 | 27,200.00 | 28,100.00 | 27,100.00 | 27,950.00 | 27,950.00 | 6.07% | 23,904 |
| Mar 4, 2026 | 28,700.00 | 28,700.00 | 26,350.00 | 26,350.00 | 26,350.00 | -8.19% | 47,797 |
| Mar 3, 2026 | 29,500.00 | 29,850.00 | 28,700.00 | 28,700.00 | 28,700.00 | -4.01% | 34,213 |
| Feb 27, 2026 | 29,500.00 | 31,100.00 | 28,950.00 | 29,900.00 | 29,900.00 | 1.36% | 119,918 |
| Feb 26, 2026 | 30,050.00 | 32,650.00 | 29,200.00 | 29,500.00 | 29,500.00 | -1.83% | 200,345 |
| Feb 25, 2026 | 30,300.00 | 30,400.00 | 29,950.00 | 30,050.00 | 30,050.00 | -0.83% | 18,598 |
| Feb 24, 2026 | 30,900.00 | 30,900.00 | 30,150.00 | 30,300.00 | 30,300.00 | -1.30% | 15,852 |
| Feb 23, 2026 | 29,500.00 | 30,850.00 | 29,500.00 | 30,700.00 | 30,700.00 | 5.32% | 59,122 |
| Feb 20, 2026 | 29,000.00 | 29,350.00 | 29,000.00 | 29,150.00 | 29,150.00 | 0.52% | 20,365 |
| Feb 19, 2026 | 29,000.00 | 29,200.00 | 28,750.00 | 29,000.00 | 29,000.00 | -0.17% | 28,165 |
| Feb 13, 2026 | 30,200.00 | 30,250.00 | 28,500.00 | 29,050.00 | 29,050.00 | -5.07% | 78,671 |
| Feb 12, 2026 | 30,200.00 | 30,700.00 | 30,000.00 | 30,600.00 | 30,600.00 | 1.32% | 23,203 |
| Feb 11, 2026 | 30,550.00 | 30,600.00 | 29,950.00 | 30,200.00 | 30,200.00 | -0.98% | 10,913 |
| Feb 10, 2026 | 29,650.00 | 30,550.00 | 29,500.00 | 30,500.00 | 30,500.00 | 2.87% | 26,793 |
| Feb 9, 2026 | 29,450.00 | 30,100.00 | 29,150.00 | 29,650.00 | 29,650.00 | 0.68% | 33,907 |
| Feb 6, 2026 | 30,000.00 | 30,000.00 | 28,800.00 | 29,450.00 | 29,450.00 | -2.00% | 16,467 |
| Feb 5, 2026 | 30,850.00 | 30,850.00 | 30,000.00 | 30,050.00 | 30,050.00 | -1.48% | 24,142 |
| Feb 4, 2026 | 30,300.00 | 30,900.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.66% | 31,970 |
| Feb 3, 2026 | 29,650.00 | 30,900.00 | 29,650.00 | 30,300.00 | 30,300.00 | 1.68% | 28,800 |
| Feb 2, 2026 | 29,950.00 | 30,250.00 | 29,500.00 | 29,800.00 | 29,800.00 | -0.50% | 22,138 |
| Jan 30, 2026 | 29,950.00 | 30,300.00 | 29,450.00 | 29,950.00 | 29,950.00 | - | 18,762 |
| Jan 29, 2026 | 29,950.00 | 30,050.00 | 29,450.00 | 29,950.00 | 29,950.00 | 0.50% | 18,826 |
| Jan 28, 2026 | 30,000.00 | 30,050.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.50% | 18,600 |
| Jan 27, 2026 | 29,850.00 | 30,650.00 | 29,700.00 | 29,950.00 | 29,950.00 | -0.33% | 10,470 |
| Jan 26, 2026 | 29,950.00 | 30,550.00 | 29,850.00 | 30,050.00 | 30,050.00 | 0.33% | 18,542 |
| Jan 23, 2026 | 29,700.00 | 30,250.00 | 29,500.00 | 29,950.00 | 29,950.00 | 0.84% | 17,512 |
| Jan 22, 2026 | 29,200.00 | 30,050.00 | 28,950.00 | 29,700.00 | 29,700.00 | 1.71% | 30,572 |
| Jan 21, 2026 | 29,600.00 | 29,650.00 | 28,800.00 | 29,200.00 | 29,200.00 | -1.68% | 16,106 |
| Jan 20, 2026 | 29,150.00 | 30,100.00 | 28,850.00 | 29,700.00 | 29,700.00 | 1.71% | 27,024 |
| Jan 19, 2026 | 29,450.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.85% | 24,735 |
| Jan 16, 2026 | 30,300.00 | 30,300.00 | 29,300.00 | 29,450.00 | 29,450.00 | -2.32% | 24,553 |
| Jan 15, 2026 | 31,100.00 | 31,100.00 | 29,850.00 | 30,150.00 | 30,150.00 | -2.58% | 31,418 |
| Jan 14, 2026 | 29,500.00 | 31,100.00 | 29,400.00 | 30,950.00 | 30,950.00 | 5.27% | 60,342 |
| Jan 13, 2026 | 29,600.00 | 30,550.00 | 29,350.00 | 29,400.00 | 29,400.00 | -0.34% | 20,934 |
| Jan 12, 2026 | 28,850.00 | 29,700.00 | 28,550.00 | 29,500.00 | 29,500.00 | 1.90% | 23,031 |
| Jan 9, 2026 | 28,400.00 | 30,000.00 | 28,400.00 | 28,950.00 | 28,950.00 | 4.32% | 36,987 |
| Jan 8, 2026 | 28,750.00 | 28,750.00 | 27,500.00 | 27,750.00 | 27,750.00 | -2.12% | 15,980 |
| Jan 7, 2026 | 28,850.00 | 28,850.00 | 28,150.00 | 28,350.00 | 28,350.00 | -1.73% | 10,944 |
| Jan 6, 2026 | 28,900.00 | 28,900.00 | 28,300.00 | 28,850.00 | 28,850.00 | -0.17% | 9,879 |
| Jan 5, 2026 | 28,550.00 | 29,000.00 | 28,450.00 | 28,900.00 | 28,900.00 | 1.58% | 12,679 |
| Jan 2, 2026 | 28,150.00 | 28,650.00 | 28,150.00 | 28,450.00 | 28,450.00 | 0.18% | 7,435 |
| Dec 30, 2025 | 28,050.00 | 28,400.00 | 27,750.00 | 28,400.00 | 28,400.00 | 1.25% | 7,762 |
| Dec 29, 2025 | 28,250.00 | 28,250.00 | 27,900.00 | 28,050.00 | 28,050.00 | -0.71% | 11,000 |
| Dec 26, 2025 | 28,600.00 | 28,850.00 | 28,200.00 | 28,250.00 | 28,050.00 | -1.22% | 9,828 |
| Dec 24, 2025 | 28,800.00 | 28,950.00 | 28,300.00 | 28,600.00 | 28,397.52 | -1.38% | 17,947 |
| Dec 23, 2025 | 29,450.00 | 29,450.00 | 28,700.00 | 29,000.00 | 28,794.69 | -0.68% | 10,817 |
| Dec 22, 2025 | 29,250.00 | 29,450.00 | 28,900.00 | 29,200.00 | 28,993.27 | 0.52% | 8,743 |
| Dec 19, 2025 | 29,200.00 | 29,450.00 | 28,650.00 | 29,050.00 | 28,844.34 | -0.51% | 19,310 |
| Dec 18, 2025 | 29,450.00 | 29,750.00 | 28,900.00 | 29,200.00 | 28,993.27 | -0.68% | 19,847 |
| Dec 17, 2025 | 29,900.00 | 30,500.00 | 29,300.00 | 29,400.00 | 29,191.86 | -0.17% | 18,843 |
| Dec 16, 2025 | 29,750.00 | 29,900.00 | 29,350.00 | 29,450.00 | 29,241.50 | -1.51% | 15,274 |
| Dec 15, 2025 | 29,050.00 | 30,250.00 | 29,050.00 | 29,900.00 | 29,688.32 | 3.10% | 27,622 |
| Dec 12, 2025 | 29,350.00 | 29,350.00 | 28,850.00 | 29,000.00 | 28,794.69 | -0.17% | 9,881 |
| Dec 11, 2025 | 28,850.00 | 29,350.00 | 28,500.00 | 29,050.00 | 28,844.34 | 1.93% | 15,378 |
| Dec 10, 2025 | 28,500.00 | 28,850.00 | 28,450.00 | 28,500.00 | 28,298.23 | - | 6,649 |
| Dec 9, 2025 | 29,050.00 | 29,050.00 | 28,350.00 | 28,500.00 | 28,298.23 | -1.38% | 13,623 |
| Dec 8, 2025 | 29,650.00 | 29,700.00 | 28,700.00 | 28,900.00 | 28,695.40 | -1.20% | 11,400 |
| Dec 5, 2025 | 29,500.00 | 29,600.00 | 29,000.00 | 29,250.00 | 29,042.92 | -1.02% | 12,278 |
| Dec 4, 2025 | 29,600.00 | 29,650.00 | 29,050.00 | 29,550.00 | 29,340.80 | -0.17% | 11,651 |
| Dec 3, 2025 | 29,600.00 | 29,950.00 | 29,300.00 | 29,600.00 | 29,390.44 | 0.17% | 11,363 |
| Dec 2, 2025 | 29,550.00 | 29,600.00 | 29,000.00 | 29,550.00 | 29,340.80 | 1.20% | 9,349 |