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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	27,700	27,900	27,900	29,500	27,000	366,011
October 16, 2025	27,800	27,750	27,750	28,050	27,450	65,118
October 15, 2025	29,000	27,800	27,800	34,750	27,800	1.41M
October 14, 2025	26,900	27,650	27,650	27,750	26,550	39,666
October 13, 2025	26,600	26,950	26,950	27,200	26,600	30,337
October 10, 2025	26,450	26,500	26,500	26,600	26,300	8,409
October 02, 2025	26,100	26,450	26,450	26,600	26,100	7,258
October 01, 2025	26,450	26,150	26,150	26,450	26,000	6,486
September 30, 2025	26,350	26,300	26,300	26,450	26,300	2,051
September 29, 2025	26,300	26,300	26,300	26,500	26,100	3,557
September 26, 2025	26,400	26,200	26,200	26,400	26,150	3,138
September 25, 2025	26,450	26,400	26,400	26,500	26,250	2,073
September 24, 2025	26,850	26,400	26,400	26,850	26,300	4,624
September 23, 2025	26,900	26,600	26,600	26,900	26,450	4,509
September 22, 2025	26,850	26,650	26,650	26,850	26,600	3,438
September 19, 2025	27,050	26,750	26,750	27,100	26,600	8,854
September 18, 2025	26,900	27,100	27,100	27,100	26,850	5,324
September 17, 2025	26,900	26,900	26,900	27,100	26,650	9,698
September 16, 2025	27,200	26,900	26,900	27,200	26,800	5,611
September 15, 2025	27,050	27,200	27,200	27,250	26,950	9,889
September 12, 2025	27,050	27,100	27,100	27,150	26,750	15,824
September 11, 2025	26,850	26,950	26,950	27,000	26,450	7,653
September 10, 2025	26,600	26,850	26,850	26,950	26,600	12,240
September 09, 2025	26,650	26,800	26,800	26,850	26,500	10,256
September 08, 2025	26,250	26,700	26,700	26,700	26,200	7,120
September 05, 2025	26,100	26,250	26,250	26,400	26,000	5,776

Sempio Foods Company (248170.KS) KSC