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 ₩835.37 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩565.36, while ₩1000 invested 1 year ago would be worth ₩882.65. This corresponds to total returns of -16.46%, -43.46%, -11.73%, respectively, with annualized returns of -1.78%, -10.77%, -11.73%.

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
November 10, 2026	22,850	23,050	23,050	23,200	22,750	11,435
November 09, 2026	22,600	22,850	22,850	23,200	22,600	9,976
November 06, 2026	22,650	22,950	22,950	23,250	22,500	28,618
November 05, 2026	23,200	23,300	23,300	24,000	23,100	36,743
November 04, 2026	23,200	23,200	23,200	25,100	22,300	248,375
November 03, 2026	26,400	23,100	23,100	26,900	22,750	332,624
November 02, 2026	27,400	27,400	27,400	27,400	27,400	123,115
October 30, 2026	20,550	21,100	21,100	21,100	20,550	10,510
October 29, 2026	21,050	20,900	20,900	21,050	20,700	9,108
October 28, 2026	20,900	21,100	21,100	21,150	20,800	9,342
October 27, 2026	20,600	20,850	20,850	20,900	20,500	7,208
October 26, 2026	20,700	20,600	20,600	20,900	20,550	24,129
October 23, 2026	21,150	21,000	21,000	21,150	20,750	14,424
October 22, 2026	21,350	21,150	21,150	21,400	21,000	6,351
October 21, 2026	21,350	21,350	21,350	21,750	21,350	7,323
October 20, 2026	21,350	21,550	21,550	21,700	21,200	12,994
October 19, 2026	21,050	21,550	21,550	21,600	21,050	8,354
October 16, 2026	21,000	21,250	21,250	21,650	21,000	14,122
October 15, 2026	20,800	21,100	21,100	21,150	20,750	15,988
October 14, 2026	21,200	21,300	21,300	21,600	21,150	14,844
October 13, 2026	21,150	21,350	21,350	21,350	20,500	53,192
October 12, 2026	21,800	21,450	21,450	21,800	21,300	32,207
October 08, 2026	21,950	21,850	21,850	21,950	21,650	13,943
October 07, 2026	22,000	21,850	21,850	22,050	21,850	9,203
October 06, 2026	21,950	21,950	21,950	22,050	21,800	9,548
October 02, 2026	21,700	21,900	21,900	22,000	21,700	14,955
October 01, 2026	21,850	21,900	21,900	22,050	21,700	16,977
September 30, 2026	22,100	21,900	21,900	22,250	21,850	27,470
September 29, 2026	22,300	22,100	22,100	22,300	22,000	15,955
September 28, 2026	22,150	22,200	22,200	22,300	22,000	23,728
September 23, 2026	22,300	22,200	22,200	22,500	22,200	18,653
September 22, 2026	22,550	22,250	22,250	22,650	22,150	27,880
September 21, 2026	22,600	22,400	22,400	22,700	22,200	31,089
September 18, 2026	23,000	22,600	22,600	23,050	22,550	49,188
September 17, 2026	22,800	22,900	22,900	23,400	22,750	50,579
September 16, 2026	23,200	22,900	22,900	23,500	22,850	63,680
September 15, 2026	23,800	23,150	23,150	24,050	23,050	94,598
September 11, 2026	34,550	25,700	25,700	36,200	25,400	2.35M
September 10, 2026	26,900	30,150	30,150	30,150	24,500	1.73M
September 09, 2026	23,200	23,200	23,200	23,250	22,700	4,379
September 08, 2026	23,000	22,900	22,900	23,200	22,900	2,192
September 07, 2026	23,200	22,950	22,950	23,450	22,500	15,131
September 04, 2026	23,300	23,200	23,200	23,400	23,000	1,046
September 03, 2026	23,100	23,000	23,000	23,300	22,800	6,768
September 02, 2026	23,500	23,100	23,100	23,600	23,050	4,479
September 01, 2026	23,450	23,500	23,500	23,950	23,200	8,283
August 31, 2026	23,450	23,450	23,450	23,500	23,000	2,573
August 28, 2026	22,750	23,450	23,450	23,500	22,750	3,613
August 27, 2026	23,400	22,800	22,800	23,400	22,700	13,936
August 26, 2026	23,200	23,400	23,400	23,600	23,150	4,197
August 25, 2026	23,000	23,450	23,450	23,450	22,375	4,975
August 24, 2026	23,000	23,250	23,250	23,400	23,000	4,708
August 21, 2026	23,600	23,100	23,100	23,600	22,850	7,281
August 20, 2026	23,150	23,400	23,400	23,550	23,150	6,409
August 19, 2026	22,850	23,350	23,350	23,550	22,850	5,286
August 18, 2026	24,200	23,700	23,700	24,200	23,500	9,832
August 14, 2026	23,850	24,050	24,050	24,950	23,600	15,173
August 13, 2026	24,100	23,450	23,450	24,250	23,450	8,910
August 12, 2026	24,500	23,900	23,900	24,500	23,700	8,241
August 11, 2026	24,200	24,500	24,500	24,500	24,050	9,389