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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26,700	26,250	26,250	26,750	26,150	12,712
August 14, 2025	26,150	26,600	26,600	27,250	26,100	17,871
August 13, 2025	26,350	26,150	26,150	26,500	26,050	10,074
August 12, 2025	26,400	26,200	26,200	26,750	26,200	7,810
August 11, 2025	26,550	26,450	26,450	26,800	26,450	6,518
August 08, 2025	26,500	26,800	26,800	26,950	26,500	9,378
August 07, 2025	26,550	26,700	26,700	26,750	26,400	3,801
August 06, 2025	26,300	26,400	26,400	26,550	26,150	2,699
August 05, 2025	26,300	26,200	26,200	26,550	26,150	3,472
August 04, 2025	26,200	26,200	26,200	26,400	26,000	3,307
August 01, 2025	26,800	26,200	26,200	26,850	26,000	10,365
July 31, 2025	26,700	26,800	26,800	26,950	26,550	4,883
July 30, 2025	26,650	26,700	26,700	26,800	26,450	4,013
July 29, 2025	26,700	26,650	26,650	26,700	26,300	6,740
July 28, 2025	26,900	26,550	26,550	26,950	26,400	12,802
July 25, 2025	26,650	26,950	26,950	27,050	26,550	6,397
July 24, 2025	27,100	26,800	26,800	27,100	26,600	10,127
July 23, 2025	26,950	27,100	27,100	27,200	26,700	12,862
July 22, 2025	27,200	26,950	26,950	27,250	26,800	8,439
July 21, 2025	26,950	27,200	27,200	27,200	26,850	5,787
July 18, 2025	27,350	27,200	27,200	27,350	26,950	14,385
July 17, 2025	27,250	27,300	27,300	27,350	26,950	6,493
July 16, 2025	27,850	27,200	27,200	27,850	27,100	12,605
July 15, 2025	27,800	27,850	27,850	28,050	27,450	13,951
July 14, 2025	27,700	27,750	27,750	28,550	27,650	46,485
July 11, 2025	27,600	27,650	27,650	27,800	27,450	13,686
July 10, 2025	27,700	27,600	27,600	27,900	27,300	17,615
July 09, 2025	27,100	27,600	27,600	28,000	26,950	50,412
July 08, 2025	26,800	26,950	26,950	27,050	26,650	8,978
July 07, 2025	26,950	26,900	26,900	27,150	26,800	9,597
July 04, 2025	27,150	26,900	26,900	27,300	26,600	13,682
July 03, 2025	26,950	27,150	27,150	27,250	26,950	6,577
July 02, 2025	27,250	27,100	27,100	27,300	26,700	10,137
July 01, 2025	26,500	27,200	27,200	27,700	26,300	38,613
June 30, 2025	26,050	26,450	26,450	26,800	26,000	11,773
June 27, 2025	26,500	26,050	26,050	26,550	26,000	15,727
June 26, 2025	26,750	26,500	26,500	26,900	26,150	18,482
June 25, 2025	26,950	26,800	26,800	27,000	26,700	7,696
June 24, 2025	26,800	26,950	26,950	27,100	26,700	9,299
June 23, 2025	26,950	26,650	26,650	27,000	26,450	14,329
June 20, 2025	26,650	27,100	27,100	27,150	26,450	13,770
June 19, 2025	26,650	26,650	26,650	26,700	26,400	8,120
June 18, 2025	26,350	26,650	26,650	26,900	26,300	17,970
June 17, 2025	26,700	26,450	26,450	26,850	26,250	26,348
June 16, 2025	26,550	26,800	26,800	26,950	26,300	12,042
June 13, 2025	27,000	26,550	26,550	27,050	26,300	20,675
June 12, 2025	27,000	27,000	27,000	27,250	26,850	10,104
June 11, 2025	27,200	27,150	27,150	27,250	26,950	8,477
June 10, 2025	27,450	27,200	27,200	27,525	27,050	19,109
June 09, 2025	26,900	27,400	27,400	27,750	26,900	28,225
June 05, 2025	26,700	26,900	26,900	27,000	26,650	17,714
June 04, 2025	26,500	26,850	26,850	26,850	26,250	14,095
June 02, 2025	26,600	26,400	26,400	26,600	26,200	10,904
May 30, 2025	26,450	26,600	26,600	26,750	26,450	8,045
May 29, 2025	26,200	26,600	26,600	26,700	26,100	9,173
May 28, 2025	25,900	26,000	26,000	26,200	25,850	8,479
May 27, 2025	25,850	25,850	25,850	26,150	25,700	15,850
May 26, 2025	26,150	25,850	25,850	26,300	25,750	15,195
May 23, 2025	26,350	26,150	26,150	26,350	26,000	6,417
May 22, 2025	26,500	26,200	26,200	26,600	26,000	9,411

Sempio Foods Company (248170.KS) KSC