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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,000	29,150	29,150	29,350	29,000	19,683
February 19, 2026	29,000	29,000	29,000	29,200	28,750	28,716
February 13, 2026	30,200	29,050	29,050	30,250	28,500	79,011
February 12, 2026	30,200	30,600	30,600	30,700	30,000	23,203
February 11, 2026	30,550	30,200	30,200	30,600	29,950	11,073
February 10, 2026	29,650	30,500	30,500	30,550	29,500	26,793
February 09, 2026	29,450	29,650	29,650	30,100	29,150	33,907
February 06, 2026	30,000	29,450	29,450	30,000	28,800	16,335
February 05, 2026	30,850	30,050	30,050	30,850	30,000	24,142
February 04, 2026	30,300	30,500	30,500	30,900	30,200	31,970
February 03, 2026	29,650	30,300	30,300	30,900	29,650	28,800
February 02, 2026	29,950	29,800	29,800	30,250	29,500	22,138
January 30, 2026	29,950	29,950	29,950	30,300	29,450	18,814
January 29, 2026	29,950	29,950	29,950	30,050	29,450	18,826
January 28, 2026	30,000	29,800	29,800	30,050	29,600	18,481
January 27, 2026	29,850	29,950	29,950	30,650	29,700	10,470
January 26, 2026	29,950	30,050	30,050	30,550	29,850	18,542
January 23, 2026	29,700	29,950	29,950	30,250	29,500	17,512
January 22, 2026	29,200	29,700	29,700	30,050	28,950	30,918
January 21, 2026	29,600	29,200	29,200	29,650	28,800	16,106
January 20, 2026	29,150	29,700	29,700	30,100	28,850	27,024
January 19, 2026	29,450	29,200	29,200	29,500	28,800	24,735
January 16, 2026	30,300	29,450	29,450	30,300	29,300	24,089
January 15, 2026	31,100	30,150	30,150	31,100	29,850	32,579
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

Sempio Foods Company (248170.KS) KSC