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 ₩627.14 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩485.92, while ₩1000 invested 1 year ago would be worth ₩843.45. This corresponds to total returns of -37.29%, -51.41%, -15.66%, respectively, with annualized returns of -4.56%, -13.43%, -15.66%.

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
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
August 10, 2026	23,700	24,250	24,250	24,300	23,600	15,617
August 07, 2026	23,300	23,600	23,600	23,700	23,250	12,470
August 06, 2026	22,800	23,300	23,300	23,350	22,800	5,818
August 05, 2026	23,100	22,800	22,800	23,250	22,800	8,234
August 04, 2026	22,750	23,100	23,100	23,100	22,700	4,608
August 03, 2026	22,450	22,750	22,750	22,950	22,300	6,561
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