Sempio Foods Company (248170.KS) KSC

Currency In KRW

248170.KS Historical Return

If you invested ₩1000 in Sempio Foods Company (248170.KS) 10 years ago, it would be worth ₩449.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩403.77, while ₩1000 invested 1 year ago would be worth ₩861.06. This corresponds to total returns of -55.04%, -59.62%, -13.89%, respectively, with annualized returns of -7.69%, -16.58%, -13.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

248170.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	22,300	22,400	22,400	22,550	22,200	5,260
July 30, 2026	21,850	22,250	22,250	22,450	21,850	8,664
July 29, 2026	22,350	21,850	21,850	23,100	21,050	18,273
July 28, 2026	23,000	22,500	22,500	23,000	22,150	11,580
July 27, 2026	22,950	23,000	23,000	23,400	22,600	8,825
July 24, 2026	22,700	22,900	22,900	23,450	22,550	13,629
July 23, 2026	22,800	22,700	22,700	23,250	22,300	20,388
July 22, 2026	22,800	22,500	22,500	23,000	22,250	26,228
July 21, 2026	23,050	22,500	22,500	23,500	22,400	31,898
July 20, 2026	23,400	23,000	23,000	25,150	22,350	87,694
July 16, 2026	23,750	23,900	23,900	27,500	23,350	383,959
July 15, 2026	21,800	23,300	23,300	24,500	21,550	85,447
July 14, 2026	21,300	21,800	21,800	22,200	21,300	8,645
July 13, 2026	22,550	21,950	21,950	22,750	21,850	4,476
July 10, 2026	22,350	22,300	22,300	22,800	21,950	7,916
July 09, 2026	22,400	22,050	22,050	22,400	21,600	4,507
July 08, 2026	22,750	22,250	22,250	22,750	21,950	4,328
July 07, 2026	22,450	22,450	22,450	22,800	22,200	4,954
July 06, 2026	22,100	22,250	22,250	22,900	22,100	4,174
July 03, 2026	21,900	22,100	22,100	22,250	21,300	6,455
July 02, 2026	21,700	21,950	21,950	22,250	21,550	7,905
July 01, 2026	22,000	21,700	21,700	22,250	21,400	8,523
June 30, 2026	21,900	21,650	21,650	22,100	21,500	3,414
June 29, 2026	20,450	21,900	21,900	22,050	20,450	7,979
June 26, 2026	21,350	20,550	20,550	21,350	20,450	13,409
June 25, 2026	20,900	21,000	21,000	21,550	20,600	17,983
June 24, 2026	21,450	21,100	21,100	21,550	20,500	11,765
June 23, 2026	21,850	21,450	21,450	21,850	20,750	18,065
June 22, 2026	22,100	21,450	21,450	22,300	21,250	18,160
June 19, 2026	22,000	21,950	21,950	22,450	21,650	20,827
June 18, 2026	23,000	22,550	22,550	23,050	22,450	6,384
June 17, 2026	23,300	23,000	23,000	23,500	22,950	7,080
June 16, 2026	23,450	23,300	23,300	23,500	23,150	6,268
June 15, 2026	23,450	23,450	23,450	23,850	22,950	7,545
June 12, 2026	22,750	23,400	23,400	23,750	22,750	8,481
June 11, 2026	22,600	22,900	22,900	23,150	22,450	11,587
June 10, 2026	22,450	22,600	22,600	22,850	22,250	7,218
June 09, 2026	21,800	22,950	22,950	23,350	21,800	8,814
June 08, 2026	22,250	22,750	22,750	22,800	21,800	11,946
June 05, 2026	23,050	22,800	22,800	23,500	22,550	15,817
June 04, 2026	23,300	23,050	23,050	23,600	22,900	9,040
June 02, 2026	23,000	23,150	23,150	23,500	22,700	16,210
June 01, 2026	23,800	23,150	23,150	24,100	23,050	17,161
May 29, 2026	24,200	23,800	23,800	24,250	23,750	9,994
May 28, 2026	24,300	24,200	24,200	24,300	23,800	11,155
May 27, 2026	25,050	24,300	24,300	25,050	24,300	17,571
May 26, 2026	25,600	24,950	24,950	25,800	24,800	30,286
May 22, 2026	25,450	25,500	25,500	25,750	25,100	9,298
May 21, 2026	25,100	25,200	25,200	25,500	25,100	6,836
May 20, 2026	25,600	25,100	25,100	25,750	25,000	13,774
May 19, 2026	25,800	25,800	25,800	25,800	25,250	12,679
May 18, 2026	25,500	25,800	25,800	25,850	24,850	19,451
May 15, 2026	26,150	25,550	25,550	26,150	25,200	27,375
May 14, 2026	25,300	25,850	25,850	26,000	25,200	19,978
May 13, 2026	25,600	25,250	25,250	25,700	25,250	14,091
May 12, 2026	26,250	25,650	25,650	26,550	25,550	25,159
May 11, 2026	26,700	26,250	26,250	26,750	26,250	16,244
May 08, 2026	26,550	26,700	26,700	26,700	26,275	20,447
May 07, 2026	26,900	26,750	26,750	26,950	26,600	13,632
May 06, 2026	27,150	26,950	26,950	27,200	26,750	25,359