Sempio Foods Company (248170.KS) KSC

23,150.00

+0(+0.00%)

Updated at June 02 03:30PM

Currency In KRW

248170.KS Historical Return

If you invested ₩1000 in Sempio Foods Company (248170.KS) since IPO date, it would be worth ₩464.68 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩381.35, while ₩1000 invested 1 year ago would be worth ₩883.15. This corresponds to total returns of -53.53%, -61.86%, -11.69%, respectively, with annualized returns of -7.51%, -17.53%, -11.69%.

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
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
May 04, 2026	27,300	27,200	27,200	27,500	27,050	9,418
April 30, 2026	27,400	27,250	27,250	27,400	27,250	5,163
April 29, 2026	27,450	27,400	27,400	27,450	27,150	11,514
April 28, 2026	27,450	27,400	27,400	27,550	27,300	11,107
April 27, 2026	27,150	27,450	27,450	27,650	27,150	12,052
April 24, 2026	27,350	27,200	27,200	28,550	26,700	25,597
April 23, 2026	27,400	27,000	27,000	27,400	27,000	11,953
April 22, 2026	27,050	27,200	27,200	27,400	26,900	11,791
April 21, 2026	27,600	27,250	27,250	27,700	27,200	16,740
April 20, 2026	28,050	27,550	27,550	28,050	27,400	16,936
April 17, 2026	28,100	27,850	27,850	28,100	27,500	10,282
April 16, 2026	27,650	27,800	27,800	28,100	27,650	13,733
April 15, 2026	27,600	27,650	27,650	27,850	27,550	10,433
April 14, 2026	27,500	27,550	27,550	27,550	27,250	6,517
April 13, 2026	27,650	27,350	27,350	27,700	27,150	10,461
April 10, 2026	27,100	27,700	27,700	28,050	27,100	13,831
April 09, 2026	27,100	27,100	27,100	27,100	26,800	8,635
April 08, 2026	27,150	27,100	27,100	27,500	27,050	17,873
April 07, 2026	26,900	27,050	27,050	27,150	26,550	13,971
April 06, 2026	27,150	26,850	26,850	27,350	26,700	11,469
April 03, 2026	27,650	27,150	27,150	27,700	26,950	13,214
April 02, 2026	28,250	27,300	27,300	28,400	27,250	18,417
April 01, 2026	27,750	28,300	28,300	28,400	27,750	6,348
March 31, 2026	27,900	27,600	27,600	28,150	27,500	10,907
March 30, 2026	28,300	28,000	28,000	28,400	27,700	9,673
March 27, 2026	27,800	28,300	28,300	28,300	27,650	8,782
March 26, 2026	28,600	28,000	28,000	28,600	28,000	5,880
March 25, 2026	28,150	28,500	28,500	28,600	28,150	7,302
March 24, 2026	28,250	28,150	28,150	28,500	27,950	11,463
March 23, 2026	28,900	27,850	27,850	28,900	27,850	14,534
March 20, 2026	28,250	28,800	28,800	28,800	28,200	12,585
March 19, 2026	28,550	28,350	28,350	28,550	28,300	5,256
March 18, 2026	28,700	28,650	28,650	29,100	28,550	10,075
March 17, 2026	28,500	28,800	28,800	29,250	28,500	20,407
March 16, 2026	28,400	28,500	28,500	28,900	28,200	13,677
March 13, 2026	28,000	28,400	28,400	28,900	27,800	15,971
March 12, 2026	28,250	28,250	28,250	28,600	28,000	10,626
March 11, 2026	28,100	28,050	28,050	28,600	27,900	15,047
March 10, 2026	27,450	27,700	27,900	28,400	27,450	12,503
March 09, 2026	27,200	27,050	27,050	28,350	25,900	45,084
March 06, 2026	28,250	27,800	27,800	28,250	27,300	12,537