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%WTI99.35▲ 2.26%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,160.003,180.003,120.003,120.003,048.57214,058
2025-10-233,170.003,200.003,150.003,155.003,082.77138,862
2025-10-223,150.003,175.003,115.003,170.003,097.43155,340
2025-10-213,160.003,205.003,130.003,150.003,077.89219,287
2025-10-203,170.003,180.003,135.003,160.003,087.66106,554
2025-10-173,185.003,210.003,160.003,170.003,097.43136,467
2025-10-163,180.003,240.003,180.003,185.003,112.09189,502
2025-10-153,185.003,260.003,180.003,215.003,141.40157,691
2025-10-143,160.003,200.003,135.003,160.003,087.66180,988
2025-10-133,150.003,190.003,140.003,165.003,092.54171,920
2025-10-103,250.003,255.003,150.003,190.003,116.97243,238
2025-10-023,195.003,220.003,190.003,200.003,126.74110,710
2025-10-013,230.003,230.003,190.003,190.003,116.9769,444
2025-09-303,195.003,235.003,190.003,210.003,136.5191,421
2025-09-293,205.003,240.003,200.003,205.003,131.63128,114
2025-09-263,205.003,240.003,165.003,190.003,116.97172,567
2025-09-253,215.003,240.003,205.003,205.003,131.6395,204
2025-09-243,265.003,265.003,215.003,215.003,141.40212,439
2025-09-233,255.003,280.003,230.003,265.003,190.25102,663
2025-09-223,335.003,335.003,240.003,265.003,190.25320,988
2025-09-193,360.003,360.003,295.003,310.003,234.22244,813
2025-09-183,395.003,400.003,330.003,360.003,283.08149,578
2025-09-173,355.003,385.003,350.003,360.003,283.08154,813
2025-09-163,415.003,430.003,350.003,355.003,278.19280,217
2025-09-153,435.003,455.003,390.003,425.003,346.59276,872
2025-09-123,405.003,445.003,355.003,420.003,341.71241,639
2025-09-113,415.003,450.003,350.003,380.003,302.62261,330
2025-09-103,370.003,430.003,325.003,410.003,331.94525,286
2025-09-093,350.003,350.003,290.003,310.003,234.22298,550
2025-09-083,325.003,405.003,290.003,320.003,244.00450,652
2025-09-053,275.003,310.003,250.003,265.003,190.25130,371
2025-09-043,260.003,295.003,245.003,280.003,204.91113,136
2025-09-033,290.003,315.003,185.003,260.003,185.37144,471
2025-09-023,290.003,305.003,260.003,280.003,204.91130,731
2025-09-013,290.003,320.003,260.003,290.003,214.68147,212
2025-08-293,285.003,330.003,265.003,290.003,214.68152,882
2025-08-283,290.003,335.003,255.003,305.003,229.34159,146
2025-08-273,290.003,310.003,240.003,270.003,195.14182,228
2025-08-263,300.003,335.003,275.003,280.003,204.91149,821
2025-08-253,400.003,400.003,290.003,305.003,229.34194,499
2025-08-223,375.003,395.003,330.003,335.003,258.65142,789
2025-08-213,350.003,400.003,320.003,345.003,268.42213,973
2025-08-203,330.003,330.003,230.003,315.003,239.11256,575
2025-08-193,310.003,375.003,285.003,330.003,253.77124,968
2025-08-183,315.003,385.003,270.003,330.003,253.77201,083
2025-08-143,355.003,390.003,280.003,330.003,253.77187,915
2025-08-133,380.003,430.003,345.003,360.003,283.08176,134
2025-08-123,360.003,450.003,340.003,360.003,283.08241,042
2025-08-113,420.003,440.003,340.003,390.003,312.39211,985
2025-08-083,430.003,485.003,405.003,420.003,341.71175,438
2025-08-073,440.003,465.003,410.003,430.003,351.48190,733
2025-08-063,475.003,510.003,425.003,440.003,361.25249,922
2025-08-053,515.003,610.003,400.003,475.003,395.45978,035
2025-08-043,380.003,550.003,330.003,505.003,424.76982,393
2025-08-013,450.003,500.003,365.003,380.003,302.62750,455
2025-07-313,410.003,530.003,360.003,455.003,375.911,191,200
2025-07-303,340.003,485.003,330.003,405.003,327.052,296,683
2025-07-293,200.003,355.003,195.003,285.003,209.80635,869
2025-07-283,230.003,240.003,200.003,215.003,141.40171,723
2025-07-253,250.003,250.003,200.003,235.003,160.94123,051
← NewerPage 5 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.