See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-215,280.005,310.005,000.005,030.005,030.003,352,243
2026-01-205,430.005,690.005,300.005,350.005,350.005,742,897
2026-01-195,300.005,890.005,170.005,490.005,490.0018,997,770
2026-01-164,700.005,700.004,680.005,290.005,290.0019,038,980
2026-01-154,735.004,835.004,555.004,725.004,725.002,753,988
2026-01-144,565.005,130.004,500.004,790.004,790.0013,445,420
2026-01-134,800.004,800.004,485.004,550.004,550.001,947,599
2026-01-124,715.004,900.004,670.004,820.004,820.002,092,480
2026-01-094,595.004,795.004,570.004,655.004,655.001,899,331
2026-01-084,725.004,845.004,560.004,590.004,590.001,958,452
2026-01-074,855.005,080.004,670.004,720.004,720.003,485,312
2026-01-064,825.004,915.004,700.004,835.004,835.002,375,414
2026-01-055,390.005,410.004,885.004,885.004,885.004,176,538
2026-01-025,110.005,490.005,020.005,300.005,300.0010,616,300
2025-12-304,995.005,220.004,880.004,990.004,990.002,911,312
2025-12-294,800.004,970.004,570.004,970.004,970.002,091,913
2025-12-264,925.004,980.004,750.004,805.004,695.002,057,150
2025-12-244,820.004,910.004,570.004,825.004,714.542,817,885
2025-12-234,960.005,170.004,760.004,820.004,709.665,381,282
2025-12-224,475.005,080.004,400.004,785.004,675.468,231,575
2025-12-194,815.004,850.004,430.004,470.004,367.675,233,854
2025-12-184,655.005,390.004,610.004,815.004,704.779,366,618
2025-12-174,800.005,300.004,515.005,000.004,885.5418,327,539
2025-12-165,330.005,330.004,650.004,850.004,738.9713,810,770
2025-12-155,760.006,480.005,270.005,390.005,266.6178,262,180
2025-12-124,755.005,380.004,245.005,380.005,256.8449,369,219
2025-12-113,210.004,145.003,135.004,145.004,050.1135,741,422
2025-12-103,330.003,350.003,190.003,190.003,116.972,647,459
2025-12-093,140.003,455.003,130.003,260.003,185.3710,729,880
2025-12-083,110.003,110.003,065.003,095.003,024.15684,359
2025-12-053,095.003,135.003,070.003,100.003,029.03891,763
2025-12-043,120.003,150.003,050.003,085.003,014.38974,611
2025-12-033,055.003,145.003,050.003,125.003,053.46732,970
2025-12-023,050.003,070.003,030.003,055.002,985.06256,828
2025-12-013,100.003,140.003,020.003,030.002,960.63668,223
2025-11-283,060.003,110.003,055.003,065.002,994.83550,633
2025-11-273,060.003,490.003,035.003,060.002,989.952,983,303
2025-11-263,045.003,060.003,010.003,060.002,989.9574,336
2025-11-253,045.003,050.002,985.003,000.002,931.3262,240
2025-11-243,045.003,055.002,995.003,020.002,950.8694,158
2025-11-213,075.003,075.003,000.003,020.002,950.86127,579
2025-11-203,035.003,110.003,035.003,080.003,009.4989,207
2025-11-193,020.003,050.002,985.003,035.002,965.52106,424
2025-11-183,045.003,065.002,990.003,010.002,941.09114,471
2025-11-173,080.003,110.003,020.003,040.002,970.41125,413
2025-11-143,080.003,120.003,060.003,070.002,999.72130,475
2025-11-133,110.003,160.003,105.003,130.003,058.35207,046
2025-11-123,075.003,145.003,075.003,135.003,063.23217,245
2025-11-113,085.003,110.003,080.003,085.003,014.38142,720
2025-11-103,000.003,140.002,980.003,085.003,014.38335,911
2025-11-072,990.003,000.002,945.002,975.002,906.894,372,647
2025-11-062,965.002,995.002,920.002,975.002,906.89152,220
2025-11-052,940.002,985.002,890.002,965.002,897.12313,431
2025-11-042,970.003,015.002,940.002,950.002,882.47285,842
2025-11-033,000.003,020.002,970.002,970.002,902.01292,509
2025-10-313,060.003,065.002,970.003,005.002,936.21191,938
2025-10-303,080.003,080.003,000.003,000.002,931.32272,676
2025-10-293,160.003,160.003,050.003,060.002,989.95397,950
2025-10-283,145.003,165.003,100.003,130.003,058.35235,576
2025-10-273,120.003,170.003,100.003,145.003,073.00228,080
← NewerPage 4 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29121.0000 KRW
2024-12-27110.0000 KRW
2023-12-27100.0000 KRW
2022-12-2890.0000 KRW
2021-12-2975.0000 KRW
2020-12-2975.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.