Sempio Foods Company - 248170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	29,500	30,950	30,950	31,100	29,400	59,875
January 13, 2026	29,600	29,400	29,400	30,550	29,350	20,934
January 12, 2026	28,850	29,500	29,500	29,700	28,550	23,485
January 09, 2026	28,400	28,950	28,950	30,000	28,400	36,987
January 08, 2026	28,750	27,750	27,750	28,750	27,500	15,980
January 07, 2026	28,850	28,350	28,350	28,850	28,150	10,944
January 06, 2026	28,900	28,850	28,850	28,900	28,300	9,879
January 05, 2026	28,550	28,900	28,900	29,000	28,450	12,678
January 02, 2026	28,150	28,450	28,450	28,650	28,150	7,172
December 30, 2025	28,050	28,400	28,400	28,400	27,750	8,461
December 29, 2025	28,250	28,050	28,050	28,250	27,900	11,000
December 26, 2025	28,600	28,250	28,250	28,850	28,200	9,828
December 24, 2025	28,800	28,600	28,600	28,950	28,300	18,175
December 23, 2025	29,450	29,000	29,000	29,450	28,700	11,101
December 22, 2025	29,250	29,200	29,200	29,450	28,900	9,177
December 19, 2025	29,200	29,050	29,050	29,450	28,650	19,302
December 18, 2025	29,450	29,200	29,200	29,750	28,900	20,019
December 17, 2025	29,900	29,400	29,400	30,500	29,300	18,843
December 16, 2025	29,750	29,450	29,450	29,900	29,350	15,274
December 15, 2025	29,050	29,900	29,900	30,250	29,050	27,622
December 12, 2025	29,350	29,000	29,000	29,350	28,850	9,951
December 11, 2025	28,850	29,050	29,050	29,350	28,500	15,378
December 10, 2025	28,500	28,500	28,500	28,850	28,450	6,649
December 09, 2025	29,050	28,500	28,500	29,050	28,350	13,623
December 08, 2025	29,650	28,900	28,900	29,700	28,700	11,400
December 05, 2025	29,500	29,250	29,250	29,600	29,000	12,278
December 04, 2025	29,600	29,550	29,550	29,650	29,050	11,861
December 03, 2025	29,600	29,600	29,600	29,950	29,300	11,528
December 02, 2025	29,550	29,550	29,550	29,600	29,000	9,349
December 01, 2025	29,200	29,200	29,200	30,150	29,100	14,577
November 28, 2025	29,050	29,350	29,350	29,750	28,850	18,435
November 27, 2025	29,400	29,050	29,050	29,400	28,850	11,756
November 26, 2025	28,650	29,400	29,400	29,400	28,600	30,508
November 25, 2025	29,200	28,750	28,750	29,400	28,650	13,877
November 24, 2025	29,750	29,400	29,400	30,050	29,000	25,425
November 21, 2025	30,400	30,000	30,000	30,550	29,550	28,698
November 20, 2025	29,200	30,550	30,550	30,700	29,200	69,163
November 19, 2025	28,800	29,250	29,250	29,650	28,800	38,477
November 18, 2025	29,500	28,800	28,800	29,600	28,700	37,846
November 17, 2025	28,800	29,350	29,350	29,800	28,700	101,741
November 14, 2025	27,150	28,900	28,900	29,750	26,800	214,653
November 13, 2025	27,300	27,150	27,150	27,550	26,950	7,318
November 12, 2025	26,750	27,100	27,100	27,250	26,500	9,271
November 11, 2025	26,850	26,700	26,700	27,150	26,600	9,378
November 10, 2025	26,450	26,950	26,950	26,950	26,450	13,127
November 07, 2025	26,650	26,400	26,400	26,750	26,000	15,081
November 06, 2025	26,500	26,700	26,700	26,950	26,250	12,322
November 05, 2025	26,300	26,500	26,500	26,650	25,850	19,295
November 04, 2025	26,350	26,600	26,600	26,950	26,200	10,468
November 03, 2025	26,750	26,400	26,400	26,800	26,350	20,252
October 31, 2025	26,800	26,600	26,600	26,800	26,100	20,772
October 30, 2025	27,350	26,750	26,750	27,350	26,650	35,217
October 29, 2025	27,700	27,350	27,350	27,800	27,250	19,439
October 28, 2025	27,500	27,650	27,650	27,800	27,300	13,980
October 27, 2025	27,600	27,500	27,500	27,900	27,350	31,793
October 24, 2025	27,750	27,650	27,650	27,950	27,450	23,550
October 23, 2025	28,350	27,850	27,850	28,450	27,750	30,624
October 22, 2025	27,800	28,350	28,350	28,700	27,500	61,834
October 21, 2025	28,100	27,700	27,700	28,200	27,600	41,111
October 20, 2025	27,950	28,050	28,050	28,450	27,500	49,540

Sempio Foods Company (248170.KS) KSC