SAMPYO Cement Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 16,260.00 | 16,280.00 | 15,860.00 | 16,000.00 | 16,000.00 | 1,264,514 |
| 2026-04-21 | 15,920.00 | 16,930.00 | 15,800.00 | 16,330.00 | 16,330.00 | 5,331,627 |
| 2026-04-20 | 15,830.00 | 16,190.00 | 15,510.00 | 15,700.00 | 15,700.00 | 1,566,641 |
| 2026-04-17 | 16,500.00 | 16,500.00 | 15,720.00 | 15,830.00 | 15,830.00 | 1,970,165 |
| 2026-04-16 | 16,980.00 | 16,990.00 | 16,370.00 | 16,400.00 | 16,400.00 | 2,177,291 |
| 2026-04-15 | 17,590.00 | 18,140.00 | 16,810.00 | 16,930.00 | 16,930.00 | 4,365,719 |
| 2026-04-14 | 17,030.00 | 17,330.00 | 16,440.00 | 16,850.00 | 16,850.00 | 4,017,286 |
| 2026-04-13 | 16,650.00 | 17,420.00 | 16,540.00 | 16,800.00 | 16,800.00 | 3,098,398 |
| 2026-04-10 | 17,930.00 | 19,690.00 | 17,000.00 | 17,100.00 | 17,100.00 | 18,092,279 |
| 2026-04-09 | 16,800.00 | 17,340.00 | 16,440.00 | 16,870.00 | 16,870.00 | 3,786,278 |
| 2026-04-08 | 15,100.00 | 18,180.00 | 14,920.00 | 17,450.00 | 17,450.00 | 21,636,500 |
| 2026-04-07 | 15,350.00 | 15,800.00 | 14,110.00 | 14,500.00 | 14,500.00 | 2,038,847 |
| 2026-04-06 | 14,310.00 | 15,990.00 | 14,300.00 | 15,000.00 | 15,000.00 | 4,092,945 |
| 2026-04-03 | 14,700.00 | 15,170.00 | 14,270.00 | 14,380.00 | 14,380.00 | 1,734,370 |
| 2026-04-02 | 15,600.00 | 15,760.00 | 14,050.00 | 14,320.00 | 14,320.00 | 2,916,781 |
| 2026-04-01 | 15,730.00 | 15,990.00 | 15,160.00 | 15,450.00 | 15,450.00 | 2,729,442 |
| 2026-03-31 | 15,000.00 | 17,390.00 | 14,400.00 | 14,800.00 | 14,800.00 | 11,615,640 |
| 2026-03-30 | 15,600.00 | 16,170.00 | 15,160.00 | 15,160.00 | 15,160.00 | 1,678,228 |
| 2026-03-27 | 16,880.00 | 18,190.00 | 15,890.00 | 16,390.00 | 16,390.00 | 3,998,066 |
| 2026-03-26 | 17,250.00 | 17,550.00 | 16,580.00 | 17,230.00 | 17,230.00 | 1,713,117 |
| 2026-03-25 | 17,210.00 | 17,850.00 | 16,890.00 | 17,250.00 | 17,250.00 | 2,192,779 |
| 2026-03-24 | 16,500.00 | 17,450.00 | 15,690.00 | 17,170.00 | 17,170.00 | 2,423,304 |
| 2026-03-23 | 17,380.00 | 17,400.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1,928,968 |
| 2026-03-20 | 17,290.00 | 17,630.00 | 16,880.00 | 17,370.00 | 17,370.00 | 2,225,836 |
| 2026-03-19 | 17,450.00 | 17,700.00 | 17,030.00 | 17,300.00 | 17,300.00 | 1,912,258 |
| 2026-03-18 | 17,500.00 | 18,110.00 | 17,110.00 | 17,750.00 | 17,750.00 | 3,707,835 |
| 2026-03-17 | 17,150.00 | 17,930.00 | 16,860.00 | 17,390.00 | 17,390.00 | 4,563,394 |
| 2026-03-16 | 17,600.00 | 18,430.00 | 16,500.00 | 17,100.00 | 17,100.00 | 5,338,097 |
| 2026-03-13 | 19,390.00 | 19,470.00 | 18,200.00 | 18,200.00 | 18,200.00 | 9,108,915 |
| 2026-03-12 | 18,530.00 | 22,850.00 | 17,300.00 | 20,200.00 | 20,200.00 | 56,620,480 |
| 2026-03-11 | 14,210.00 | 18,140.00 | 14,100.00 | 18,140.00 | 18,140.00 | 20,826,707 |
| 2026-03-10 | 14,380.00 | 14,840.00 | 13,860.00 | 13,960.00 | 13,960.00 | 3,645,516 |
| 2026-03-09 | 13,960.00 | 14,990.00 | 13,200.00 | 13,770.00 | 13,770.00 | 4,038,103 |
| 2026-03-06 | 14,000.00 | 15,570.00 | 13,610.00 | 14,770.00 | 14,770.00 | 10,064,450 |
| 2026-03-05 | 15,070.00 | 15,480.00 | 14,260.00 | 14,330.00 | 14,330.00 | 5,338,830 |
| 2026-03-04 | 16,000.00 | 16,290.00 | 13,000.00 | 13,160.00 | 13,160.00 | 8,114,313 |
| 2026-03-03 | 16,800.00 | 19,070.00 | 16,740.00 | 17,000.00 | 17,000.00 | 15,002,340 |
| 2026-02-27 | 15,520.00 | 19,470.00 | 15,040.00 | 17,350.00 | 17,350.00 | 44,979,688 |
| 2026-02-26 | 16,070.00 | 16,250.00 | 14,890.00 | 15,270.00 | 15,270.00 | 4,051,600 |
| 2026-02-25 | 15,900.00 | 16,480.00 | 15,480.00 | 16,150.00 | 16,150.00 | 5,042,239 |
| 2026-02-24 | 16,020.00 | 16,070.00 | 15,250.00 | 15,890.00 | 15,890.00 | 5,711,967 |
| 2026-02-23 | 14,690.00 | 16,700.00 | 14,200.00 | 15,750.00 | 15,750.00 | 18,847,039 |
| 2026-02-20 | 14,130.00 | 15,400.00 | 13,970.00 | 14,510.00 | 14,510.00 | 9,359,890 |
| 2026-02-19 | 14,600.00 | 14,800.00 | 13,880.00 | 14,080.00 | 14,080.00 | 6,281,344 |
| 2026-02-13 | 14,190.00 | 15,580.00 | 13,510.00 | 14,510.00 | 14,510.00 | 16,956,279 |
| 2026-02-12 | 15,380.00 | 15,530.00 | 13,930.00 | 13,960.00 | 13,960.00 | 10,385,860 |
| 2026-02-11 | 15,460.00 | 17,410.00 | 14,810.00 | 15,040.00 | 15,040.00 | 16,743,600 |
| 2026-02-10 | 16,100.00 | 16,510.00 | 14,250.00 | 16,120.00 | 16,120.00 | 29,934,410 |
| 2026-02-09 | 20,300.00 | 21,400.00 | 16,500.00 | 16,860.00 | 16,860.00 | 26,002,320 |
| 2026-02-06 | 23,500.00 | 23,500.00 | 15,310.00 | 19,650.00 | 19,650.00 | 59,988,352 |
| 2026-02-04 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 922,438 |
| 2026-02-03 | 11,580.00 | 14,190.00 | 11,500.00 | 14,190.00 | 14,190.00 | 12,541,060 |
| 2026-02-02 | 8,930.00 | 10,920.00 | 8,600.00 | 10,920.00 | 10,920.00 | 27,489,471 |
| 2026-01-30 | 6,830.00 | 8,580.00 | 6,570.00 | 8,400.00 | 8,400.00 | 65,311,719 |
| 2026-01-29 | 7,810.00 | 8,200.00 | 6,460.00 | 6,600.00 | 6,600.00 | 39,085,180 |
| 2026-01-28 | 5,250.00 | 6,760.00 | 5,210.00 | 6,760.00 | 6,760.00 | 31,189,410 |
| 2026-01-27 | 4,920.00 | 5,330.00 | 4,915.00 | 5,200.00 | 5,200.00 | 6,269,998 |
| 2026-01-26 | 5,040.00 | 5,080.00 | 4,840.00 | 4,875.00 | 4,875.00 | 2,122,614 |
| 2026-01-23 | 4,905.00 | 5,200.00 | 4,830.00 | 5,030.00 | 5,030.00 | 3,209,676 |
| 2026-01-22 | 5,000.00 | 5,160.00 | 4,825.00 | 4,900.00 | 4,900.00 | 2,765,816 |
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.