Sempio Foods Co.(KR:248170)
â‚©23,050.00+200.00 (+0.44%)
KR:248170
Sempio Foods Co. historical prices
â‚©23,050.00
At close:+200.00 (+0.44%)
Want to see KR:248170 full AI Analyst Report?
Sempio Foods Co. (248170) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22,850.00 | 23,200.00 | 22,750.00 | 23,050.00 | 23,050.00 | +0.44% | 11,744 | 0.12 |
| Nov 09, 2026 | 22,600.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.44% | 11,577 | 0.12 |
| Nov 06, 2026 | 22,650.00 | 23,250.00 | 22,500.00 | 22,950.00 | 22,950.00 | -1.50% | 31,351 | 0.33 |
| Nov 05, 2026 | 23,200.00 | 24,000.00 | 23,100.00 | 23,300.00 | 23,300.00 | +0.43% | 41,498 | 0.44 |
| Nov 04, 2026 | 23,200.00 | 25,100.00 | 22,300.00 | 23,200.00 | 23,200.00 | +0.43% | 258,030 | 2.88 |
| Nov 03, 2026 | 26,400.00 | 26,900.00 | 22,750.00 | 23,100.00 | 23,100.00 | -15.69% | 334,560 | 3.96 |
| Nov 02, 2026 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | +29.86% | 129,944 | 1.57 |
| Oct 30, 2026 | 20,550.00 | 21,100.00 | 20,550.00 | 21,100.00 | 21,100.00 | +0.96% | 10,310 | 0.13 |
| Oct 29, 2026 | 21,050.00 | 21,050.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.95% | 9,587 | 0.12 |
| Oct 28, 2026 | 20,900.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | +1.20% | 9,337 | 0.11 |
| Oct 27, 2026 | 20,600.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,850.00 | +1.21% | 7,173 | 0.09 |
| Oct 26, 2026 | 20,700.00 | 20,900.00 | 20,550.00 | 20,600.00 | 20,600.00 | -1.90% | 24,268 | 0.29 |
| Oct 23, 2026 | 21,150.00 | 21,150.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.71% | 15,258 | 0.19 |
| Oct 22, 2026 | 21,350.00 | 21,400.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.94% | 6,761 | 0.08 |
| Oct 21, 2026 | 21,350.00 | 21,750.00 | 21,350.00 | 21,350.00 | 21,350.00 | -0.93% | 7,497 | 0.09 |
| Oct 20, 2026 | 21,350.00 | 21,700.00 | 21,200.00 | 21,550.00 | 21,550.00 | +0.00% | 16,264 | 0.20 |
| Oct 19, 2026 | 21,050.00 | 21,600.00 | 21,050.00 | 21,550.00 | 21,550.00 | +1.41% | 9,249 | 0.11 |
| Oct 16, 2026 | 21,000.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | +0.71% | 14,639 | 0.18 |
| Oct 15, 2026 | 20,800.00 | 21,150.00 | 20,750.00 | 21,100.00 | 21,100.00 | -0.94% | 18,263 | 0.22 |
| Oct 14, 2026 | 21,200.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.23% | 15,421 | 0.18 |
| Oct 13, 2026 | 21,150.00 | 21,350.00 | 20,500.00 | 21,350.00 | 21,350.00 | -0.47% | 51,833 | 0.58 |
| Oct 12, 2026 | 21,800.00 | 21,800.00 | 21,300.00 | 21,450.00 | 21,450.00 | -1.83% | 32,855 | 0.37 |
| Oct 09, 2026 | 21,850.00 | 21,950.00 | 21,650.00 | 21,850.00 | 21,850.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21,950.00 | 21,950.00 | 21,650.00 | 21,850.00 | 21,850.00 | +0.00% | 16,767 | 0.19 |
| Oct 07, 2026 | 22,000.00 | 22,050.00 | 21,850.00 | 21,850.00 | 21,850.00 | -0.46% | 10,200 | 0.11 |
| Oct 06, 2026 | 21,950.00 | 22,050.00 | 21,800.00 | 21,950.00 | 21,950.00 | +0.23% | 11,197 | 0.12 |
| Oct 05, 2026 | 21,900.00 | 22,000.00 | 21,700.00 | 21,900.00 | 21,900.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 21,700.00 | 22,000.00 | 21,700.00 | 21,900.00 | 21,900.00 | +0.00% | 17,156 | 0.19 |
| Oct 01, 2026 | 21,850.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | +0.00% | 17,811 | 0.20 |
| Sep 30, 2026 | 22,100.00 | 22,250.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.90% | 29,664 | 0.33 |
| Sep 29, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.45% | 18,015 | 0.20 |
| Sep 28, 2026 | 22,150.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | +0.00% | 23,830 | 0.27 |
| Sep 25, 2026 | 22,200.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22,200.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 22,300.00 | 22,500.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.22% | 19,870 | 0.22 |
| Sep 22, 2026 | 22,550.00 | 22,650.00 | 22,150.00 | 22,250.00 | 22,250.00 | -0.67% | 29,183 | 0.33 |
| Sep 21, 2026 | 22,600.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | -0.88% | 32,309 | 0.37 |
| Sep 18, 2026 | 23,000.00 | 23,050.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.31% | 52,715 | 0.60 |
| Sep 17, 2026 | 22,800.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | +0.00% | 54,959 | 0.63 |
| Sep 16, 2026 | 23,200.00 | 23,500.00 | 22,850.00 | 22,900.00 | 22,900.00 | -1.08% | 71,509 | 0.83 |
| Sep 15, 2026 | 23,800.00 | 24,050.00 | 23,050.00 | 23,150.00 | 23,150.00 | -2.73% | 92,862 | 1.10 |
| Sep 14, 2026 | 25,400.00 | 25,600.00 | 23,800.00 | 23,800.00 | 23,800.00 | -7.39% | 181,953 | 2.22 |
| Sep 11, 2026 | 34,550.00 | 36,200.00 | 25,400.00 | 25,700.00 | 25,700.00 | -14.76% | 2,355,899 | 52.68 |
| Sep 10, 2026 | 26,900.00 | 30,150.00 | 24,500.00 | 30,150.00 | 30,150.00 | +29.96% | 1,726,181 | 98.97 |
| Sep 09, 2026 | 23,200.00 | 23,250.00 | 22,700.00 | 23,200.00 | 23,200.00 | +1.31% | 9,239 | 0.53 |
| Sep 08, 2026 | 23,000.00 | 23,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.22% | 2,183 | 0.12 |
| Sep 07, 2026 | 23,200.00 | 23,450.00 | 22,500.00 | 22,950.00 | 22,950.00 | -1.08% | 15,111 | 0.87 |
| Sep 04, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | +0.87% | 1,026 | 0.06 |
| Sep 03, 2026 | 23,100.00 | 23,300.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.43% | 6,753 | 0.38 |
| Sep 02, 2026 | 23,500.00 | 23,600.00 | 23,050.00 | 23,100.00 | 23,100.00 | -1.70% | 4,362 | 0.24 |
