SAMPYO Cement Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,930.00 | 6,120.00 | 5,820.00 | 5,870.00 | 5,870.00 | 873,542 |
| 2026-10-20 | 6,170.00 | 6,280.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1,106,958 |
| 2026-10-19 | 5,850.00 | 6,290.00 | 5,850.00 | 6,210.00 | 6,210.00 | 1,282,296 |
| 2026-10-16 | 6,070.00 | 6,310.00 | 5,940.00 | 6,110.00 | 6,110.00 | 2,040,833 |
| 2026-10-15 | 6,500.00 | 6,690.00 | 5,890.00 | 6,060.00 | 6,060.00 | 3,331,439 |
| 2026-10-14 | 6,700.00 | 7,350.00 | 6,650.00 | 6,840.00 | 6,840.00 | 7,468,023 |
| 2026-10-13 | 7,330.00 | 8,040.00 | 6,580.00 | 6,670.00 | 6,670.00 | 10,067,185 |
| 2026-10-12 | 6,830.00 | 8,100.00 | 6,720.00 | 7,410.00 | 7,410.00 | 17,771,523 |
| 2026-10-08 | 8,080.00 | 8,510.00 | 6,870.00 | 7,080.00 | 7,080.00 | 13,208,092 |
| 2026-10-07 | 6,710.00 | 8,450.00 | 6,690.00 | 7,820.00 | 7,820.00 | 19,643,367 |
| 2026-10-06 | 6,900.00 | 7,020.00 | 6,720.00 | 6,750.00 | 6,750.00 | 356,841 |
| 2026-10-02 | 6,750.00 | 6,920.00 | 6,700.00 | 6,780.00 | 6,780.00 | 266,464 |
| 2026-10-01 | 6,490.00 | 6,780.00 | 6,460.00 | 6,780.00 | 6,780.00 | 307,632 |
| 2026-09-30 | 6,500.00 | 6,650.00 | 6,460.00 | 6,530.00 | 6,530.00 | 190,427 |
| 2026-09-29 | 6,710.00 | 6,710.00 | 6,450.00 | 6,510.00 | 6,510.00 | 372,933 |
| 2026-09-28 | 6,660.00 | 7,030.00 | 6,470.00 | 6,700.00 | 6,700.00 | 459,086 |
| 2026-09-23 | 6,780.00 | 6,780.00 | 6,570.00 | 6,630.00 | 6,630.00 | 229,613 |
| 2026-09-22 | 6,760.00 | 7,090.00 | 6,680.00 | 6,700.00 | 6,700.00 | 284,309 |
| 2026-09-21 | 6,840.00 | 6,890.00 | 6,670.00 | 6,690.00 | 6,690.00 | 205,689 |
| 2026-09-18 | 6,860.00 | 6,950.00 | 6,800.00 | 6,890.00 | 6,890.00 | 275,547 |
| 2026-09-17 | 6,840.00 | 6,890.00 | 6,730.00 | 6,740.00 | 6,740.00 | 178,994 |
| 2026-09-16 | 6,790.00 | 6,910.00 | 6,690.00 | 6,800.00 | 6,800.00 | 155,364 |
| 2026-09-15 | 6,830.00 | 6,930.00 | 6,700.00 | 6,790.00 | 6,790.00 | 239,951 |
| 2026-09-14 | 6,950.00 | 7,020.00 | 6,820.00 | 6,910.00 | 6,910.00 | 203,071 |
| 2026-09-11 | 7,080.00 | 7,140.00 | 7,010.00 | 7,030.00 | 7,030.00 | 310,156 |
| 2026-09-10 | 7,090.00 | 7,240.00 | 6,930.00 | 7,240.00 | 7,240.00 | 384,295 |
| 2026-09-09 | 7,230.00 | 7,350.00 | 7,090.00 | 7,130.00 | 7,130.00 | 365,370 |
| 2026-09-08 | 7,240.00 | 7,500.00 | 7,180.00 | 7,180.00 | 7,180.00 | 334,427 |
| 2026-09-07 | 7,290.00 | 7,300.00 | 7,080.00 | 7,240.00 | 7,240.00 | 321,421 |
| 2026-09-04 | 7,220.00 | 7,310.00 | 7,100.00 | 7,210.00 | 7,210.00 | 246,659 |
| 2026-09-03 | 7,430.00 | 7,440.00 | 7,110.00 | 7,180.00 | 7,180.00 | 290,482 |
| 2026-09-02 | 7,360.00 | 7,450.00 | 7,220.00 | 7,300.00 | 7,300.00 | 317,165 |
| 2026-09-01 | 7,730.00 | 7,780.00 | 7,520.00 | 7,560.00 | 7,560.00 | 308,695 |
| 2026-08-31 | 7,770.00 | 7,890.00 | 7,510.00 | 7,790.00 | 7,790.00 | 378,140 |
| 2026-08-28 | 7,770.00 | 7,960.00 | 7,640.00 | 7,920.00 | 7,920.00 | 263,182 |
| 2026-08-27 | 7,720.00 | 7,900.00 | 7,670.00 | 7,860.00 | 7,860.00 | 244,641 |
| 2026-08-26 | 7,610.00 | 7,770.00 | 7,500.00 | 7,730.00 | 7,730.00 | 269,787 |
| 2026-08-25 | 7,260.00 | 7,620.00 | 7,075.00 | 7,600.00 | 7,600.00 | 272,536 |
| 2026-08-24 | 7,240.00 | 7,600.00 | 7,130.00 | 7,320.00 | 7,320.00 | 288,938 |
| 2026-08-21 | 7,460.00 | 7,460.00 | 7,140.00 | 7,190.00 | 7,190.00 | 273,342 |
| 2026-08-20 | 7,590.00 | 7,730.00 | 7,480.00 | 7,530.00 | 7,530.00 | 311,580 |
| 2026-08-19 | 7,540.00 | 7,610.00 | 7,270.00 | 7,380.00 | 7,380.00 | 404,599 |
| 2026-08-18 | 8,350.00 | 8,440.00 | 7,690.00 | 7,710.00 | 7,710.00 | 505,310 |
| 2026-08-14 | 8,270.00 | 8,570.00 | 8,020.00 | 8,340.00 | 8,340.00 | 464,750 |
| 2026-08-13 | 8,280.00 | 8,840.00 | 8,230.00 | 8,250.00 | 8,250.00 | 855,006 |
| 2026-08-12 | 8,310.00 | 8,470.00 | 8,160.00 | 8,290.00 | 8,290.00 | 311,327 |
| 2026-08-11 | 8,240.00 | 8,530.00 | 8,130.00 | 8,310.00 | 8,310.00 | 485,382 |
| 2026-08-10 | 7,920.00 | 8,290.00 | 7,920.00 | 8,290.00 | 8,290.00 | 438,203 |
| 2026-08-07 | 8,010.00 | 8,220.00 | 7,660.00 | 7,900.00 | 7,900.00 | 528,346 |
| 2026-08-06 | 7,800.00 | 8,070.00 | 7,600.00 | 8,000.00 | 8,000.00 | 488,886 |
| 2026-08-05 | 7,650.00 | 8,080.00 | 7,560.00 | 7,870.00 | 7,870.00 | 759,280 |
| 2026-08-04 | 6,980.00 | 7,960.00 | 6,980.00 | 7,500.00 | 7,500.00 | 1,090,306 |
| 2026-08-03 | 6,840.00 | 7,250.00 | 6,760.00 | 6,970.00 | 6,970.00 | 493,336 |
| 2026-07-31 | 6,450.00 | 7,050.00 | 6,450.00 | 7,010.00 | 7,010.00 | 839,046 |
| 2026-07-30 | 5,880.00 | 7,050.00 | 5,880.00 | 6,310.00 | 6,310.00 | 1,151,331 |
| 2026-07-29 | 6,750.00 | 6,930.00 | 6,120.00 | 6,380.00 | 6,380.00 | 1,046,916 |
| 2026-07-28 | 7,190.00 | 7,190.00 | 6,640.00 | 6,740.00 | 6,740.00 | 497,546 |
| 2026-07-27 | 7,660.00 | 7,690.00 | 7,300.00 | 7,420.00 | 7,420.00 | 476,738 |
| 2026-07-24 | 7,670.00 | 7,860.00 | 7,360.00 | 7,400.00 | 7,400.00 | 379,931 |
| 2026-07-23 | 7,410.00 | 7,870.00 | 7,170.00 | 7,870.00 | 7,870.00 | 783,701 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 121.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.