SAMPYO Cement Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,310.00 | 7,790.00 | 7,310.00 | 7,710.00 | 7,710.00 | 840,460 |
| 2026-07-21 | 7,080.00 | 7,350.00 | 6,910.00 | 7,220.00 | 7,220.00 | 542,202 |
| 2026-07-20 | 7,500.00 | 7,500.00 | 7,110.00 | 7,220.00 | 7,220.00 | 495,592 |
| 2026-07-16 | 7,850.00 | 7,900.00 | 7,550.00 | 7,590.00 | 7,590.00 | 491,642 |
| 2026-07-15 | 7,720.00 | 8,170.00 | 7,720.00 | 7,950.00 | 7,950.00 | 546,896 |
| 2026-07-14 | 7,740.00 | 7,930.00 | 7,490.00 | 7,640.00 | 7,640.00 | 440,868 |
| 2026-07-13 | 8,270.00 | 8,730.00 | 7,820.00 | 7,860.00 | 7,860.00 | 680,158 |
| 2026-07-10 | 7,730.00 | 8,370.00 | 7,730.00 | 8,260.00 | 8,260.00 | 653,913 |
| 2026-07-09 | 7,600.00 | 7,980.00 | 7,560.00 | 7,710.00 | 7,710.00 | 614,416 |
| 2026-07-08 | 8,100.00 | 8,200.00 | 7,660.00 | 7,770.00 | 7,770.00 | 828,510 |
| 2026-07-07 | 8,650.00 | 8,750.00 | 8,030.00 | 8,280.00 | 8,280.00 | 1,038,288 |
| 2026-07-06 | 8,350.00 | 8,540.00 | 8,150.00 | 8,340.00 | 8,340.00 | 607,174 |
| 2026-07-03 | 8,290.00 | 8,500.00 | 7,840.00 | 8,420.00 | 8,420.00 | 923,395 |
| 2026-07-02 | 9,070.00 | 9,070.00 | 8,370.00 | 8,400.00 | 8,400.00 | 1,086,090 |
| 2026-07-01 | 8,730.00 | 10,240.00 | 8,550.00 | 9,140.00 | 9,140.00 | 4,516,423 |
| 2026-06-30 | 8,860.00 | 9,000.00 | 8,420.00 | 8,810.00 | 8,810.00 | 624,177 |
| 2026-06-29 | 9,050.00 | 9,620.00 | 8,780.00 | 8,900.00 | 8,900.00 | 1,390,631 |
| 2026-06-26 | 8,610.00 | 8,810.00 | 8,200.00 | 8,350.00 | 8,350.00 | 909,816 |
| 2026-06-25 | 8,900.00 | 9,470.00 | 8,650.00 | 8,720.00 | 8,720.00 | 678,186 |
| 2026-06-24 | 8,730.00 | 9,180.00 | 8,630.00 | 8,990.00 | 8,990.00 | 848,909 |
| 2026-06-23 | 9,210.00 | 9,500.00 | 8,910.00 | 8,930.00 | 8,930.00 | 1,193,306 |
| 2026-06-22 | 9,320.00 | 9,800.00 | 9,150.00 | 9,430.00 | 9,430.00 | 835,551 |
| 2026-06-19 | 10,100.00 | 10,250.00 | 9,450.00 | 9,590.00 | 9,590.00 | 1,271,242 |
| 2026-06-18 | 11,090.00 | 11,090.00 | 10,090.00 | 10,100.00 | 10,100.00 | 852,913 |
| 2026-06-17 | 11,590.00 | 11,600.00 | 10,860.00 | 10,860.00 | 10,860.00 | 770,784 |
| 2026-06-16 | 11,360.00 | 11,720.00 | 11,050.00 | 11,570.00 | 11,570.00 | 1,010,305 |
| 2026-06-15 | 11,900.00 | 11,990.00 | 11,050.00 | 11,340.00 | 11,340.00 | 1,094,620 |
| 2026-06-12 | 11,760.00 | 12,440.00 | 11,470.00 | 11,530.00 | 11,530.00 | 2,818,753 |
| 2026-06-11 | 10,670.00 | 12,280.00 | 10,080.00 | 11,690.00 | 11,690.00 | 4,453,925 |
| 2026-06-10 | 10,500.00 | 10,870.00 | 10,250.00 | 10,670.00 | 10,670.00 | 1,007,641 |
| 2026-06-09 | 9,860.00 | 10,990.00 | 9,860.00 | 10,560.00 | 10,560.00 | 1,753,133 |
| 2026-06-08 | 9,200.00 | 10,060.00 | 9,200.00 | 9,850.00 | 9,850.00 | 1,251,551 |
| 2026-06-05 | 10,110.00 | 10,500.00 | 9,900.00 | 10,480.00 | 10,480.00 | 1,846,469 |
| 2026-06-04 | 9,450.00 | 12,150.00 | 9,450.00 | 10,530.00 | 10,530.00 | 4,618,836 |
| 2026-06-02 | 11,730.00 | 13,290.00 | 11,300.00 | 11,830.00 | 11,830.00 | 3,304,352 |
| 2026-06-01 | 12,350.00 | 12,350.00 | 11,120.00 | 11,990.00 | 11,990.00 | 1,990,021 |
| 2026-05-29 | 12,330.00 | 12,500.00 | 11,870.00 | 12,360.00 | 12,360.00 | 1,457,968 |
| 2026-05-28 | 12,510.00 | 12,690.00 | 11,770.00 | 12,140.00 | 12,140.00 | 1,535,064 |
| 2026-05-27 | 13,300.00 | 13,440.00 | 12,420.00 | 12,450.00 | 12,450.00 | 1,476,980 |
| 2026-05-26 | 13,500.00 | 14,190.00 | 13,130.00 | 13,210.00 | 13,210.00 | 1,864,829 |
| 2026-05-22 | 12,800.00 | 13,490.00 | 12,800.00 | 13,190.00 | 13,190.00 | 1,250,921 |
| 2026-05-21 | 12,500.00 | 13,110.00 | 12,400.00 | 12,780.00 | 12,780.00 | 1,471,388 |
| 2026-05-20 | 12,380.00 | 12,800.00 | 12,060.00 | 12,260.00 | 12,260.00 | 1,550,296 |
| 2026-05-19 | 13,320.00 | 13,420.00 | 12,360.00 | 12,380.00 | 12,380.00 | 1,905,670 |
| 2026-05-18 | 13,300.00 | 15,000.00 | 13,110.00 | 13,400.00 | 13,400.00 | 3,598,329 |
| 2026-05-15 | 14,680.00 | 14,680.00 | 13,360.00 | 13,650.00 | 13,650.00 | 3,442,355 |
| 2026-05-14 | 15,650.00 | 16,270.00 | 14,700.00 | 14,750.00 | 14,750.00 | 4,858,219 |
| 2026-05-13 | 13,770.00 | 16,900.00 | 13,630.00 | 15,560.00 | 15,560.00 | 27,829,699 |
| 2026-05-12 | 14,190.00 | 14,360.00 | 13,310.00 | 13,820.00 | 13,820.00 | 2,221,392 |
| 2026-05-11 | 15,100.00 | 15,110.00 | 14,120.00 | 14,210.00 | 14,210.00 | 1,964,465 |
| 2026-05-08 | 15,050.00 | 15,580.00 | 14,650.00 | 15,090.00 | 15,090.00 | 1,756,488 |
| 2026-05-07 | 15,680.00 | 16,050.00 | 14,970.00 | 15,050.00 | 15,050.00 | 2,679,591 |
| 2026-05-06 | 16,250.00 | 16,530.00 | 15,280.00 | 15,630.00 | 15,630.00 | 2,692,919 |
| 2026-05-04 | 17,100.00 | 17,240.00 | 16,270.00 | 16,290.00 | 16,290.00 | 2,257,952 |
| 2026-04-30 | 17,200.00 | 17,350.00 | 16,500.00 | 16,930.00 | 16,930.00 | 2,427,764 |
| 2026-04-29 | 16,400.00 | 17,440.00 | 16,370.00 | 16,900.00 | 16,900.00 | 5,736,991 |
| 2026-04-28 | 16,260.00 | 16,500.00 | 16,020.00 | 16,190.00 | 16,190.00 | 1,304,062 |
| 2026-04-27 | 16,490.00 | 16,900.00 | 16,090.00 | 16,260.00 | 16,260.00 | 2,891,117 |
| 2026-04-24 | 15,750.00 | 16,670.00 | 15,700.00 | 16,190.00 | 16,190.00 | 2,805,202 |
| 2026-04-23 | 16,110.00 | 16,270.00 | 15,650.00 | 15,740.00 | 15,740.00 | 1,424,381 |
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.