KRX · 248170 · stock
Sempio Foods Company (248170) stock price history
Every KRX trading session of Sempio Foods Company from Aug 9, 2016 to Sep 28, 2026: 2,480 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
248170 adjusted close, 2016 to 2026
- ₩63,513
- All time high, 2021
- ₩36,200
- 52 week high, ₩20,450 low
- 2,480
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
248170 key facts
- Sempio Foods Company (248170) closed at ₩22,200 on Sep 28, 2026 on KRX.
- 248170's all time high close is ₩63,513, set on May 27, 2021; its all time low close is ₩17,891 on Mar 19, 2020.
- 248170's 52 week range is ₩20,450 to ₩36,200.
- 248170 returned -14.7% over the year to Sep 28, 2026 and -50.7% over five years.
- Over ten years 248170 returned -38%, -4.6% a year compounded.
- 248170's deepest drawdown was -69.9% from Aug 17, 2016 to Mar 19, 2020.
- DataCedar holds 2,480 daily sessions of 248170 history from Aug 9, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
248170 price chart, 2016 to 2026
248170 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | +8.0% |
| 6 months | -21.6% |
| Year to date | -21.8% |
| 1 year | -14.7% |
| 3 years | -22.8% |
| 5 years | -50.7% |
| 10 years | -37.9% |
| Since Aug 9, 2016 | -55.4% |
| Compound annual growth, 10.1 years | -7.7% |
248170 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩63,513 on May 27, 2021
- All time low close
- ₩17,891 on Mar 19, 2020
- 52 week high
- ₩36,200 on Sep 11, 2026
- 52 week low
- ₩20,450 on Jun 26, 2026
- Deepest drawdown
- -69.9% from Aug 17, 2016 to Mar 19, 2020, recovered May 26, 2021
- Best single session
- +30.0% on Sep 10, 2026
- Worst single session
- -18.4% on Apr 27, 2022
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +55%
- Worst calendar year
- 2022, -22%
248170 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Aug 9, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩28,150 | ₩36,200 | ₩20,450 | ₩22,200 | -21.8% | 8.1M | 181 |
| 2025 | ₩24,426 | ₩34,504 | ₩23,582 | ₩28,400 | +15.6% | 6.5M | 241 |
| 2024 | ₩27,195 | ₩44,832 | ₩21,972 | ₩24,575 | -9.3% | 18.3M | 244 |
| 2023 | ₩33,986 | ₩47,972 | ₩24,548 | ₩27,096 | -20.3% | 34.3M | 245 |
| 2022 | ₩44,832 | ₩65,254 | ₩28,299 | ₩33,986 | -21.9% | 17.4M | 244 |
| 2021 | ₩51,604 | ₩66,320 | ₩38,485 | ₩43,519 | -14.5% | 6.3M | 248 |
| 2020 | ₩33,082 | ₩54,975 | ₩17,216 | ₩50,926 | +55.3% | 24.5M | 248 |
| 2019 | ₩26,462 | ₩37,920 | ₩25,887 | ₩32,792 | +22.8% | 9M | 246 |
| 2018 | ₩33,174 | ₩47,263 | ₩24,274 | ₩26,702 | -19.6% | 14.4M | 244 |
| 2017 | ₩28,861 | ₩41,399 | ₩28,152 | ₩33,222 | +14.7% | 5.7M | 241 |
| 2016 | ₩47,002 | ₩67,965 | ₩26,321 | ₩28,956 | n/a | 12.1M | 98 |
248170 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩22,200 | -5.3% |
| August 2026 | ₩23,450 | +4.7% |
| July 2026 | ₩22,400 | +3.5% |
| June 2026 | ₩21,650 | -9.0% |
| May 2026 | ₩23,800 | -12.7% |
| April 2026 | ₩27,250 | -1.3% |
| March 2026 | ₩27,600 | -7.7% |
| February 2026 | ₩29,900 | -0.2% |
| January 2026 | ₩29,950 | +5.5% |
| December 2025 | ₩28,400 | -2.5% |
| November 2025 | ₩29,142 | +10.3% |
| October 2025 | ₩26,412 | +1.1% |
About the 248170 data
Daily bars. 2,480 sessions from Aug 9, 2016 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/248170/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
248170 share price history
