Sempio Foods Co. 248170
KRX · South Korea · Consumer Non-Durables
KRW 21,950.00+50.00 (+0.23%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 21,900.00 | 0.00% | KRW 21,700.00 | KRW 22,000.00 | KRW 21,700.00 | 11.63K |
| 2026-10-01 | KRW 21,900.00 | 0.00% | KRW 21,850.00 | KRW 22,050.00 | KRW 21,700.00 | 17.81K |
| 2026-09-30 | KRW 21,900.00 | -0.90% | KRW 22,100.00 | KRW 22,250.00 | KRW 21,850.00 | 29.66K |
| 2026-09-29 | KRW 22,100.00 | -0.45% | KRW 22,300.00 | KRW 22,300.00 | KRW 22,000.00 | 18.02K |
| 2026-09-28 | KRW 22,200.00 | 0.00% | KRW 22,150.00 | KRW 22,300.00 | KRW 22,000.00 | 23.83K |
| 2026-09-23 | KRW 22,200.00 | -0.22% | KRW 22,300.00 | KRW 22,500.00 | KRW 22,200.00 | 19.87K |
| 2026-09-22 | KRW 22,250.00 | -0.67% | KRW 22,550.00 | KRW 22,650.00 | KRW 22,150.00 | 29.18K |
| 2026-09-21 | KRW 22,400.00 | -0.88% | KRW 22,600.00 | KRW 22,700.00 | KRW 22,200.00 | 32.31K |
| 2026-09-18 | KRW 22,600.00 | -1.31% | KRW 23,000.00 | KRW 23,050.00 | KRW 22,550.00 | 52.72K |
| 2026-09-17 | KRW 22,900.00 | 0.00% | KRW 22,800.00 | KRW 23,400.00 | KRW 22,750.00 | 54.96K |
| 2026-09-16 | KRW 22,900.00 | -1.08% | KRW 23,200.00 | KRW 23,500.00 | KRW 22,850.00 | 71.51K |
| 2026-09-15 | KRW 23,150.00 | -2.73% | KRW 23,800.00 | KRW 24,050.00 | KRW 23,050.00 | 229.49K |
| 2026-09-14 | KRW 23,800.00 | -7.39% | KRW 25,400.00 | KRW 25,600.00 | KRW 23,800.00 | 181.95K |
| 2026-09-11 | KRW 25,700.00 | -14.76% | KRW 34,550.00 | KRW 36,200.00 | KRW 25,400.00 | 2.36M |
| 2026-09-10 | KRW 30,150.00 | +29.96% | KRW 26,900.00 | KRW 30,150.00 | KRW 24,500.00 | 1.73M |
| 2026-09-09 | KRW 23,200.00 | +1.31% | KRW 23,200.00 | KRW 23,250.00 | KRW 22,700.00 | 9.24K |
| 2026-09-08 | KRW 22,900.00 | -0.22% | KRW 23,000.00 | KRW 23,200.00 | KRW 22,900.00 | 2.18K |
| 2026-09-07 | KRW 22,950.00 | -1.08% | KRW 23,200.00 | KRW 23,450.00 | KRW 22,500.00 | 15.11K |
| 2026-09-04 | KRW 23,200.00 | +0.87% | KRW 23,300.00 | KRW 23,400.00 | KRW 23,000.00 | 1.03K |
| 2026-09-03 | KRW 23,000.00 | -0.43% | KRW 23,100.00 | KRW 23,300.00 | KRW 22,800.00 | 6.75K |
| 2026-09-02 | KRW 23,100.00 | -1.70% | KRW 23,500.00 | KRW 23,600.00 | KRW 23,050.00 | 4.36K |
| 2026-09-01 | KRW 23,500.00 | +0.21% | KRW 23,450.00 | KRW 23,950.00 | KRW 23,200.00 | 8.02K |
| 2026-08-31 | KRW 23,450.00 | 0.00% | KRW 23,450.00 | KRW 23,500.00 | KRW 23,000.00 | 2.51K |
| 2026-08-28 | KRW 23,450.00 | +2.85% | KRW 22,750.00 | KRW 23,500.00 | KRW 22,750.00 | 3.55K |
| 2026-08-27 | KRW 22,800.00 | -2.56% | KRW 23,400.00 | KRW 23,400.00 | KRW 22,700.00 | 13.80K |
| 2026-08-26 | KRW 23,400.00 | -0.21% | KRW 23,200.00 | KRW 23,600.00 | KRW 23,150.00 | 4.15K |
| 2026-08-25 | KRW 23,450.00 | +0.86% | KRW 23,000.00 | KRW 23,450.00 | KRW 22,375.00 | 4.98K |
| 2026-08-24 | KRW 23,250.00 | +0.65% | KRW 23,000.00 | KRW 23,400.00 | KRW 23,000.00 | 4.69K |
| 2026-08-21 | KRW 23,100.00 | -1.28% | KRW 23,600.00 | KRW 23,600.00 | KRW 22,850.00 | 7.15K |
| 2026-08-20 | KRW 23,400.00 | +0.21% | KRW 23,150.00 | KRW 23,550.00 | KRW 23,150.00 | 6.36K |
| 2026-08-19 | KRW 23,350.00 | -1.48% | KRW 22,850.00 | KRW 23,550.00 | KRW 22,850.00 | 5.18K |
| 2026-08-18 | KRW 23,700.00 | -1.46% | KRW 24,200.00 | KRW 24,200.00 | KRW 23,500.00 | 9.76K |
| 2026-08-14 | KRW 24,050.00 | +2.56% | KRW 23,850.00 | KRW 24,950.00 | KRW 23,600.00 | 15.04K |
| 2026-08-13 | KRW 23,450.00 | -1.88% | KRW 24,100.00 | KRW 24,250.00 | KRW 23,450.00 | 8.78K |
| 2026-08-12 | KRW 23,900.00 | -2.45% | KRW 24,500.00 | KRW 24,500.00 | KRW 23,700.00 | 8.25K |
| 2026-08-11 | KRW 24,500.00 | +1.03% | KRW 24,200.00 | KRW 24,500.00 | KRW 24,050.00 | 8.37K |
| 2026-08-10 | KRW 24,250.00 | +2.75% | KRW 23,700.00 | KRW 24,300.00 | KRW 23,600.00 | 15.12K |
| 2026-08-07 | KRW 23,600.00 | +1.29% | KRW 23,300.00 | KRW 23,700.00 | KRW 23,250.00 | 12.27K |
| 2026-08-06 | KRW 23,300.00 | +2.19% | KRW 22,800.00 | KRW 23,350.00 | KRW 22,800.00 | 5.84K |
| 2026-08-05 | KRW 22,800.00 | -1.30% | KRW 23,100.00 | KRW 23,250.00 | KRW 22,800.00 | 7.77K |
| 2026-08-04 | KRW 23,100.00 | +1.54% | KRW 22,750.00 | KRW 23,100.00 | KRW 22,700.00 | 4.54K |
| 2026-08-03 | KRW 22,750.00 | +1.56% | KRW 22,450.00 | KRW 22,950.00 | KRW 22,300.00 | 6.54K |
| 2026-07-31 | KRW 22,400.00 | +0.67% | KRW 22,300.00 | KRW 22,550.00 | KRW 22,200.00 | 5.22K |
| 2026-07-30 | KRW 22,250.00 | +1.83% | KRW 21,850.00 | KRW 22,450.00 | KRW 21,850.00 | 8.00K |
| 2026-07-29 | KRW 21,850.00 | -2.89% | KRW 22,350.00 | KRW 23,100.00 | KRW 21,050.00 | 18.09K |
| 2026-07-28 | KRW 22,500.00 | -2.17% | KRW 23,000.00 | KRW 23,000.00 | KRW 22,150.00 | 11.46K |
| 2026-07-27 | KRW 23,000.00 | +0.44% | KRW 22,950.00 | KRW 23,400.00 | KRW 22,600.00 | 8.45K |
| 2026-07-24 | KRW 22,900.00 | +0.88% | KRW 22,700.00 | KRW 23,450.00 | KRW 22,550.00 | 13.56K |
| 2026-07-23 | KRW 22,700.00 | +0.89% | KRW 22,800.00 | KRW 23,250.00 | KRW 22,300.00 | 18.53K |
| 2026-07-22 | KRW 22,500.00 | 0.00% | KRW 22,800.00 | KRW 23,000.00 | KRW 22,250.00 | 26.06K |
| 2026-07-21 | KRW 22,500.00 | -2.17% | KRW 23,050.00 | KRW 23,500.00 | KRW 22,400.00 | 30.63K |
| 2026-07-20 | KRW 23,000.00 | -3.77% | KRW 23,400.00 | KRW 25,150.00 | KRW 22,350.00 | 87.22K |
| 2026-07-16 | KRW 23,900.00 | +2.58% | KRW 23,750.00 | KRW 27,500.00 | KRW 23,350.00 | 383.03K |
| 2026-07-15 | KRW 23,300.00 | +6.88% | KRW 21,800.00 | KRW 24,500.00 | KRW 21,550.00 | 85.04K |
| 2026-07-14 | KRW 21,800.00 | -0.68% | KRW 21,300.00 | KRW 22,200.00 | KRW 21,300.00 | 12.70K |
| 2026-07-13 | KRW 21,950.00 | -1.57% | KRW 22,550.00 | KRW 22,750.00 | KRW 21,850.00 | 4.42K |
| 2026-07-10 | KRW 22,300.00 | +1.13% | KRW 22,350.00 | KRW 22,800.00 | KRW 21,950.00 | 7.75K |
| 2026-07-09 | KRW 22,050.00 | -0.90% | KRW 22,400.00 | KRW 22,400.00 | KRW 21,600.00 | 4.49K |
| 2026-07-08 | KRW 22,250.00 | -0.89% | KRW 22,750.00 | KRW 22,750.00 | KRW 21,950.00 | 4.31K |
| 2026-07-07 | KRW 22,450.00 | +0.90% | KRW 22,450.00 | KRW 22,800.00 | KRW 22,200.00 | 4.92K |
| 2026-07-06 | KRW 22,250.00 | +0.68% | KRW 22,100.00 | KRW 22,900.00 | KRW 22,100.00 | 4.16K |
| 2026-07-03 | KRW 22,100.00 | +0.68% | KRW 21,900.00 | KRW 22,250.00 | KRW 21,300.00 | 6.44K |
| 2026-07-02 | KRW 21,950.00 | +1.15% | KRW 21,700.00 | KRW 22,250.00 | KRW 21,550.00 | 7.87K |
| 2026-07-01 | KRW 21,700.00 | +0.23% | KRW 22,000.00 | KRW 22,250.00 | KRW 21,400.00 | 8.49K |
| 2026-06-30 | KRW 21,650.00 | -1.14% | KRW 21,900.00 | KRW 22,100.00 | KRW 21,500.00 | 3.40K |
| 2026-06-29 | KRW 21,900.00 | +6.57% | KRW 20,450.00 | KRW 22,050.00 | KRW 20,450.00 | 7.97K |
| 2026-06-26 | KRW 20,550.00 | -2.14% | KRW 21,350.00 | KRW 21,350.00 | KRW 20,450.00 | 13.46K |
| 2026-06-25 | KRW 21,000.00 | -0.47% | KRW 20,900.00 | KRW 21,550.00 | KRW 20,600.00 | 17.70K |
| 2026-06-24 | KRW 21,100.00 | -1.63% | KRW 21,450.00 | KRW 21,550.00 | KRW 20,500.00 | 11.51K |
| 2026-06-23 | KRW 21,450.00 | 0.00% | KRW 21,850.00 | KRW 21,850.00 | KRW 20,750.00 | 17.49K |
| 2026-06-22 | KRW 21,450.00 | -2.28% | KRW 22,100.00 | KRW 22,300.00 | KRW 21,250.00 | 17.69K |
| 2026-06-19 | KRW 21,950.00 | -2.66% | KRW 22,000.00 | KRW 22,450.00 | KRW 21,650.00 | 20.75K |
| 2026-06-18 | KRW 22,550.00 | -1.96% | KRW 23,000.00 | KRW 23,050.00 | KRW 22,450.00 | 6.18K |
| 2026-06-17 | KRW 23,000.00 | -1.29% | KRW 23,300.00 | KRW 23,500.00 | KRW 22,950.00 | 6.89K |
| 2026-06-16 | KRW 23,300.00 | -0.64% | KRW 23,450.00 | KRW 23,500.00 | KRW 23,150.00 | 6.12K |
| 2026-06-15 | KRW 23,450.00 | +0.21% | KRW 23,450.00 | KRW 23,850.00 | KRW 22,950.00 | 7.47K |
| 2026-06-12 | KRW 23,400.00 | +2.18% | KRW 22,750.00 | KRW 23,750.00 | KRW 22,750.00 | 8.25K |
| 2026-06-11 | KRW 22,900.00 | +1.33% | KRW 22,600.00 | KRW 23,150.00 | KRW 22,450.00 | 11.56K |
| 2026-06-10 | KRW 22,600.00 | -1.53% | KRW 22,450.00 | KRW 22,850.00 | KRW 22,250.00 | 100 |
| 2026-06-09 | KRW 22,950.00 | +0.88% | KRW 21,800.00 | KRW 23,350.00 | KRW 21,800.00 | 8.80K |
| 2026-06-08 | KRW 22,750.00 | -0.22% | KRW 22,250.00 | KRW 22,800.00 | KRW 21,800.00 | 11.96K |
| 2026-06-05 | KRW 22,800.00 | -1.08% | KRW 23,050.00 | KRW 23,500.00 | KRW 22,550.00 | 15.69K |
| 2026-06-04 | KRW 23,050.00 | -0.43% | KRW 23,300.00 | KRW 23,600.00 | KRW 22,900.00 | 8.73K |
| 2026-06-02 | KRW 23,150.00 | 0.00% | KRW 23,000.00 | KRW 23,500.00 | KRW 22,700.00 | 15.91K |
| 2026-06-01 | KRW 23,150.00 | -2.73% | KRW 23,800.00 | KRW 24,100.00 | KRW 23,050.00 | 17.10K |
| 2026-05-29 | KRW 23,800.00 | -1.65% | KRW 24,200.00 | KRW 24,250.00 | KRW 23,750.00 | 9.71K |
| 2026-05-28 | KRW 24,200.00 | -0.41% | KRW 24,300.00 | KRW 24,300.00 | KRW 23,800.00 | 11.37K |
| 2026-05-27 | KRW 24,300.00 | -2.61% | KRW 25,050.00 | KRW 25,050.00 | KRW 24,300.00 | 16.86K |
| 2026-05-26 | KRW 24,950.00 | -2.16% | KRW 25,600.00 | KRW 25,800.00 | KRW 24,800.00 | 31.51K |
| 2026-05-22 | KRW 25,500.00 | +1.19% | KRW 25,450.00 | KRW 25,750.00 | KRW 25,100.00 | 8.19K |