Stock listing

KRX:248170 Sempio Foods Co. (샘표식품) 주가

Follow Sempio Foods Co. into a list and get an email when it puts out news.

Share price · KRX:248170

₩21,100 KRW +200 (+1.0%)

Close on Oct 30, 2026

Past year -21.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
₩20,550 – ₩21,100 KRWOct 30, 2026
Volume
10,510 sharesOct 30, 2026
Market cap
₩96.36B KRWAt the close on Oct 30, 2026 · price × 4.57M shares outstanding
52-week range
₩20,450 – ₩36,200 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
₩2.28B KRWMedian day 10,355 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Sempio Foods Co. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:248170 · KRW, adjusted for splits

DayCloseChange%OpenHighLowVolume
₩21,100+200+1.0%₩20,550₩21,100₩20,55010,510
₩20,900-200-0.9%₩21,050₩21,050₩20,7009,178
₩21,100+250+1.2%₩20,900₩21,150₩20,8009,176
₩20,850+250+1.2%₩20,600₩20,900₩20,5007,269
₩20,600-400-1.9%₩20,700₩20,900₩20,55023,496
₩21,000-150-0.7%₩21,150₩21,150₩20,75014,545
₩21,150-200-0.9%₩21,350₩21,400₩21,0006,229
₩21,350-200-0.9%₩21,350₩21,750₩21,3507,325
₩21,55000.0%₩21,350₩21,700₩21,20013,065
₩21,550+300+1.4%₩21,050₩21,600₩21,0508,314
₩21,250+150+0.7%₩21,000₩21,650₩21,00013,800
₩21,100-200-0.9%₩20,800₩21,150₩20,75018,263
₩21,300-50-0.2%₩21,200₩21,600₩21,15015,421
₩21,350-100-0.5%₩21,150₩21,350₩20,50051,833
₩21,450-400-1.8%₩21,800₩21,800₩21,30032,855
₩21,85000.0%₩21,950₩21,950₩21,65016,767
₩21,850-100-0.5%₩22,000₩22,050₩21,85010,200
₩21,950+50+0.2%₩21,950₩22,050₩21,80011,197
₩21,90000.0%₩21,700₩22,000₩21,70017,156
₩21,90000.0%₩21,850₩22,050₩21,70017,811
₩21,900-200-0.9%₩22,100₩22,250₩21,85029,664
₩22,100-100-0.5%₩22,300₩22,300₩22,00018,015
₩22,20000.0%₩22,150₩22,300₩22,00023,830
₩22,200-50-0.2%₩22,300₩22,500₩22,20019,870
₩22,250-150-0.7%₩22,550₩22,650₩22,15029,183
₩22,400-200-0.9%₩22,600₩22,700₩22,20032,309
₩22,600-300-1.3%₩23,000₩23,050₩22,55052,715
₩22,90000.0%₩22,800₩23,400₩22,75054,959
₩22,900-250-1.1%₩23,200₩23,500₩22,85071,509
₩23,150-650-2.7%₩23,800₩24,050₩23,050229,489
₩23,800-1,900-7.4%₩25,400₩25,600₩23,800181,953
₩25,700-4,450-14.8%₩34,550₩36,200₩25,4002,355,899
₩30,150+6,950+30.0%₩26,900₩30,150₩24,5001,726,181
₩23,200+300+1.3%₩23,200₩23,250₩22,7009,239
₩22,900-50-0.2%₩23,000₩23,200₩22,9002,183
₩22,950-250-1.1%₩23,200₩23,450₩22,50015,111
₩23,200+200+0.9%₩23,300₩23,400₩23,0001,026
₩23,000-100-0.4%₩23,100₩23,300₩22,8006,753
₩23,100-400-1.7%₩23,500₩23,600₩23,0504,362
₩23,500+50+0.2%₩23,450₩23,950₩23,2008,019
₩23,45000.0%₩23,450₩23,500₩23,0002,513
₩23,450+650+2.9%₩22,750₩23,500₩22,7503,546
₩22,800-600-2.6%₩23,400₩23,400₩22,70013,801
₩23,400-50-0.2%₩23,200₩23,600₩23,1504,149
₩23,450+200+0.9%₩23,000₩23,450₩22,3754,977
₩23,250+150+0.6%₩23,000₩23,400₩23,0004,693
₩23,100-300-1.3%₩23,600₩23,600₩22,8507,145
₩23,400+50+0.2%₩23,150₩23,550₩23,1506,364
₩23,350-350-1.5%₩22,850₩23,550₩22,8505,179
₩23,700-350-1.5%₩24,200₩24,200₩23,5009,755
₩24,050+600+2.6%₩23,850₩24,950₩23,60015,039
₩23,450-450-1.9%₩24,100₩24,250₩23,4508,776
₩23,900-600-2.4%₩24,500₩24,500₩23,7008,248
₩24,500+250+1.0%₩24,200₩24,500₩24,0508,373
₩24,250+650+2.8%₩23,700₩24,300₩23,60015,115
₩23,600+300+1.3%₩23,300₩23,700₩23,25012,272
₩23,300+500+2.2%₩22,800₩23,350₩22,8005,836
₩22,800-300-1.3%₩23,100₩23,250₩22,8007,771
₩23,100+350+1.5%₩22,750₩23,100₩22,7004,536
₩22,750+350+1.6%₩22,450₩22,950₩22,3006,541
₩22,400+150+0.7%₩22,300₩22,550₩22,2005,218
₩22,250+400+1.8%₩21,850₩22,450₩21,8508,004
Ticker
KRX:248170
Asset type
Stock
Exchange
KRX
Currency
KRW

Log in to ask 6ix AI your own questions about Sempio Foods Co.