248170

Sempio Foods Co

🇰🇷 KR · Last updated: 2026-09-11

₩25,700.00

-25.62%

Open₩34,550.00

High₩36,200.00

Low₩25,400.00

Close₩25,700.00

Adj Close₩25,700.00

📊 Chart

⬆️ Upgrade to Basic for BBands, PSAR, RSI & indicators

🌙 Overnight PnL Breakdown

Last 59 trading days. "Overnight" = today's Open vs the PRIOR day's Close (the same move plotted as the pink dotted line on the chart) — each day's own Open→Close move is not counted here. Overnight $/% is what you'd have earned holding only from close to next open; Cum. Index is the running compounded value shown on the chart's pink line.

Date	Open	High	Low	Close	Prior Close	Overnight $	Overnight %	Cum. Index
2026-06-19	₩22,000.00	₩22,450.00	₩21,650.00	₩21,950.00	₩22,550.00	-550.00	-2.44%	₩22,000.00
2026-06-22	₩22,100.00	₩22,300.00	₩21,250.00	₩21,450.00	₩21,950.00	+150.00	+0.68%	₩22,150.34
2026-06-23	₩21,850.00	₩21,850.00	₩20,750.00	₩21,450.00	₩21,450.00	+400.00	+1.86%	₩22,563.40
2026-06-24	₩21,450.00	₩21,550.00	₩20,500.00	₩21,100.00	₩21,450.00	+0.00	+0.00%	₩22,563.40
2026-06-25	₩20,900.00	₩21,550.00	₩20,600.00	₩21,000.00	₩21,100.00	-200.00	-0.95%	₩22,349.53
2026-06-26	₩21,350.00	₩21,350.00	₩20,450.00	₩20,550.00	₩21,000.00	+350.00	+1.67%	₩22,722.02
2026-06-29	₩20,450.00	₩22,050.00	₩20,450.00	₩21,900.00	₩20,550.00	-100.00	-0.49%	₩22,611.45
2026-06-30	₩21,900.00	₩22,100.00	₩21,500.00	₩21,650.00	₩21,900.00	+0.00	+0.00%	₩22,611.45
2026-07-01	₩22,000.00	₩22,250.00	₩21,400.00	₩21,700.00	₩21,650.00	+350.00	+1.62%	₩22,977.00
2026-07-02	₩21,700.00	₩22,250.00	₩21,550.00	₩21,950.00	₩21,700.00	+0.00	+0.00%	₩22,977.00
2026-07-03	₩21,900.00	₩22,250.00	₩21,300.00	₩22,100.00	₩21,950.00	-50.00	-0.23%	₩22,924.66
2026-07-06	₩22,100.00	₩22,900.00	₩22,100.00	₩22,250.00	₩22,100.00	+0.00	+0.00%	₩22,924.66
2026-07-07	₩22,450.00	₩22,800.00	₩22,200.00	₩22,450.00	₩22,250.00	+200.00	+0.90%	₩23,130.72
2026-07-08	₩22,750.00	₩22,750.00	₩21,950.00	₩22,250.00	₩22,450.00	+300.00	+1.34%	₩23,439.82
2026-07-09	₩22,400.00	₩22,400.00	₩21,600.00	₩22,050.00	₩22,250.00	+150.00	+0.67%	₩23,597.84
2026-07-10	₩22,350.00	₩22,800.00	₩21,950.00	₩22,300.00	₩22,050.00	+300.00	+1.36%	₩23,918.90
2026-07-13	₩22,550.00	₩22,750.00	₩21,850.00	₩21,950.00	₩22,300.00	+250.00	+1.12%	₩24,187.05
2026-07-14	₩21,300.00	₩22,200.00	₩21,300.00	₩21,800.00	₩21,950.00	-650.00	-2.96%	₩23,470.80
2026-07-15	₩21,800.00	₩24,500.00	₩21,550.00	₩23,300.00	₩21,800.00	+0.00	+0.00%	₩23,470.80
2026-07-16	₩23,750.00	₩27,500.00	₩23,350.00	₩23,900.00	₩23,300.00	+450.00	+1.93%	₩23,924.10
2026-07-20	₩23,400.00	₩25,150.00	₩22,350.00	₩23,000.00	₩23,900.00	-500.00	-2.09%	₩23,423.60
2026-07-21	₩23,050.00	₩23,500.00	₩22,400.00	₩22,500.00	₩23,000.00	+50.00	+0.22%	₩23,474.52
2026-07-22	₩22,800.00	₩23,000.00	₩22,250.00	₩22,500.00	₩22,500.00	+300.00	+1.33%	₩23,787.51
2026-07-23	₩22,800.00	₩23,250.00	₩22,300.00	₩22,700.00	₩22,500.00	+300.00	+1.33%	₩24,104.68
2026-07-24	₩22,700.00	₩23,450.00	₩22,550.00	₩22,900.00	₩22,700.00	+0.00	+0.00%	₩24,104.68
2026-07-27	₩22,950.00	₩23,400.00	₩22,600.00	₩23,000.00	₩22,900.00	+50.00	+0.22%	₩24,157.31
2026-07-28	₩23,000.00	₩23,000.00	₩22,150.00	₩22,500.00	₩23,000.00	+0.00	+0.00%	₩24,157.31
2026-07-29	₩22,350.00	₩23,100.00	₩21,050.00	₩21,850.00	₩22,500.00	-150.00	-0.67%	₩23,996.26
2026-07-30	₩21,850.00	₩22,450.00	₩21,850.00	₩22,250.00	₩21,850.00	+0.00	+0.00%	₩23,996.26
2026-07-31	₩22,300.00	₩22,550.00	₩22,200.00	₩22,400.00	₩22,250.00	+50.00	+0.22%	₩24,050.18
2026-08-03	₩22,450.00	₩22,950.00	₩22,300.00	₩22,750.00	₩22,400.00	+50.00	+0.22%	₩24,103.87
2026-08-04	₩22,750.00	₩23,100.00	₩22,700.00	₩23,100.00	₩22,750.00	+0.00	+0.00%	₩24,103.87
2026-08-05	₩23,100.00	₩23,250.00	₩22,800.00	₩22,800.00	₩23,100.00	+0.00	+0.00%	₩24,103.87
2026-08-06	₩22,800.00	₩23,350.00	₩22,800.00	₩23,300.00	₩22,800.00	+0.00	+0.00%	₩24,103.87
2026-08-07	₩23,300.00	₩23,700.00	₩23,250.00	₩23,600.00	₩23,300.00	+0.00	+0.00%	₩24,103.87
2026-08-10	₩23,700.00	₩24,300.00	₩23,600.00	₩24,250.00	₩23,600.00	+100.00	+0.42%	₩24,206.00
2026-08-11	₩24,200.00	₩24,500.00	₩24,050.00	₩24,500.00	₩24,250.00	-50.00	-0.21%	₩24,156.09
2026-08-12	₩24,500.00	₩24,500.00	₩23,700.00	₩23,900.00	₩24,500.00	+0.00	+0.00%	₩24,156.09
2026-08-13	₩24,100.00	₩24,250.00	₩23,450.00	₩23,450.00	₩23,900.00	+200.00	+0.84%	₩24,358.24
2026-08-14	₩23,850.00	₩24,950.00	₩23,600.00	₩24,050.00	₩23,450.00	+400.00	+1.71%	₩24,773.73
2026-08-18	₩24,200.00	₩24,200.00	₩23,500.00	₩23,700.00	₩24,050.00	+150.00	+0.62%	₩24,928.24
2026-08-19	₩22,850.00	₩23,550.00	₩22,850.00	₩23,350.00	₩23,700.00	-850.00	-3.59%	₩24,034.19
2026-08-20	₩23,150.00	₩23,550.00	₩23,150.00	₩23,400.00	₩23,350.00	-200.00	-0.86%	₩23,828.33
2026-08-21	₩23,600.00	₩23,600.00	₩22,850.00	₩23,100.00	₩23,400.00	+200.00	+0.85%	₩24,031.99
2026-08-24	₩23,000.00	₩23,400.00	₩23,000.00	₩23,250.00	₩23,100.00	-100.00	-0.43%	₩23,927.96
2026-08-25	₩23,000.00	₩23,450.00	₩22,375.00	₩23,450.00	₩23,250.00	-250.00	-1.08%	₩23,670.67
2026-08-26	₩23,200.00	₩23,600.00	₩23,150.00	₩23,400.00	₩23,450.00	-250.00	-1.07%	₩23,418.31
2026-08-27	₩23,400.00	₩23,400.00	₩22,700.00	₩22,800.00	₩23,400.00	+0.00	+0.00%	₩23,418.31
2026-08-28	₩22,750.00	₩23,500.00	₩22,750.00	₩23,450.00	₩22,800.00	-50.00	-0.22%	₩23,366.96
2026-08-31	₩23,450.00	₩23,500.00	₩23,000.00	₩23,450.00	₩23,450.00	+0.00	+0.00%	₩23,366.96
2026-09-01	₩23,450.00	₩23,950.00	₩23,200.00	₩23,500.00	₩23,450.00	+0.00	+0.00%	₩23,366.96
2026-09-02	₩23,500.00	₩23,600.00	₩23,050.00	₩23,100.00	₩23,500.00	+0.00	+0.00%	₩23,366.96
2026-09-03	₩23,100.00	₩23,300.00	₩22,800.00	₩23,000.00	₩23,100.00	+0.00	+0.00%	₩23,366.96
2026-09-04	₩23,300.00	₩23,400.00	₩23,000.00	₩23,200.00	₩23,000.00	+300.00	+1.30%	₩23,671.75
2026-09-07	₩23,200.00	₩23,450.00	₩22,500.00	₩22,950.00	₩23,200.00	+0.00	+0.00%	₩23,671.75
2026-09-08	₩23,000.00	₩23,200.00	₩22,900.00	₩22,900.00	₩22,950.00	+50.00	+0.22%	₩23,723.32
2026-09-09	₩23,200.00	₩23,250.00	₩22,700.00	₩23,200.00	₩22,900.00	+300.00	+1.31%	₩24,034.10
2026-09-10	₩26,900.00	₩30,150.00	₩24,500.00	₩30,150.00	₩23,200.00	+3700.00	+15.95%	₩27,867.13
2026-09-11	₩34,550.00	₩36,200.00	₩25,400.00	₩25,700.00	₩30,150.00	+4400.00	+14.59%	₩31,933.97

📈 Overnight % Gain Trend

Cumulative overnight-only return, indexed to 0% on 2026-06-18 (same window as the chart overlay and table above, just plotted as % instead of $).

🗓️ Overnight End-of-Month PnL

One checkpoint per calendar month (value at the last trading day seen that month) from the same overnight-only cumulative series above. The first and last month shown may be partial if the data window doesn't start/end on a month boundary.

Month	Start Value	End Value	PnL $	PnL %
2026-06	₩22,550.00	₩22,611.45	+61.45	+0.27%
2026-07	₩22,611.45	₩24,050.18	+1438.73	+6.36%
2026-08	₩24,050.18	₩23,366.96	-683.22	-2.84%
2026-09	₩23,366.96	₩31,933.97	+8567.01	+36.66%

🌙 Overnight vs. Intraday Return

Not enough historical data yet for this ticker to compute an overnight/intraday split.

🎯 Best Strategy Backtest

See which saved strategy has the best real backtested win-rate on 248170, with buy/sell triggers plotted right on the chart.

🔒 Unlock with Premium

🔮 Price Prediction

10 remaining today

Model predicts next 5 trading days based on last 10 days of price action.

🤖 AI Analysis — 3/3 free lookups remaining today

⚡ Run Light Analysis

📊

Technical Indicators

RSI, MACD, BBands — available on Basic & Premium

Upgrade to Basic — ₱199/mo

📅 Price History (last 30 days)

Date	Close	Volume
2026-09-11	₩25,700.00	2,341,346
2026-09-10	₩30,150.00	1,726,181
2026-09-09	₩23,200.00	9,239
2026-09-08	₩22,900.00	2,183
2026-09-07	₩22,950.00	15,111
2026-09-04	₩23,200.00	1,026
2026-09-03	₩23,000.00	6,753
2026-09-02	₩23,100.00	4,362
2026-09-01	₩23,500.00	8,019
2026-08-31	₩23,450.00	2,513
2026-08-28	₩23,450.00	3,546
2026-08-27	₩22,800.00	13,801
2026-08-26	₩23,400.00	4,149
2026-08-25	₩23,450.00	4,977
2026-08-24	₩23,250.00	4,693
2026-08-21	₩23,100.00	7,145
2026-08-20	₩23,400.00	6,364
2026-08-19	₩23,350.00	5,179
2026-08-18	₩23,700.00	9,755
2026-08-14	₩24,050.00	15,039
2026-08-13	₩23,450.00	8,776
2026-08-12	₩23,900.00	8,248
2026-08-11	₩24,500.00	8,373
2026-08-10	₩24,250.00	15,115
2026-08-07	₩23,600.00	12,272
2026-08-06	₩23,300.00	5,836
2026-08-05	₩22,800.00	7,771
2026-08-04	₩23,100.00	4,536
2026-08-03	₩22,750.00	6,541
2026-07-31	₩22,400.00	5,218

⬆️ Upgrade to Basic for full history + indicators