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%WTI99.15▲ 2.06%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,225.003,255.003,215.003,250.003,175.60128,157
2025-07-233,220.003,235.003,185.003,230.003,156.06124,849
2025-07-223,245.003,255.003,200.003,220.003,146.29191,621
2025-07-213,245.003,270.003,230.003,230.003,156.06128,244
2025-07-183,320.003,330.003,205.003,215.003,141.40355,592
2025-07-173,215.003,275.003,185.003,230.003,156.06270,419
2025-07-163,275.003,285.003,205.003,225.003,151.17263,441
2025-07-153,295.003,295.003,260.003,285.003,209.80106,025
2025-07-143,270.003,295.003,235.003,295.003,219.57226,687
2025-07-113,255.003,285.003,240.003,265.003,190.25155,095
2025-07-103,255.003,270.003,175.003,255.003,180.48149,401
2025-07-093,210.003,260.003,195.003,255.003,180.48129,432
2025-07-083,170.003,220.003,165.003,205.003,131.63113,859
2025-07-073,185.003,200.003,140.003,170.003,097.43159,267
2025-07-043,280.003,285.003,195.003,200.003,126.74187,234
2025-07-033,240.003,270.003,180.003,265.003,190.25149,260
2025-07-023,270.003,270.003,185.003,225.003,151.17159,474
2025-07-013,180.003,280.003,180.003,270.003,195.14257,812
2025-06-303,190.003,220.003,180.003,190.003,116.9780,103
2025-06-273,230.003,235.003,160.003,160.003,087.6690,983
2025-06-263,280.003,285.003,180.003,230.003,156.06110,715
2025-06-253,270.003,275.003,230.003,270.003,195.14128,125
2025-06-243,200.003,250.003,180.003,250.003,175.60150,457
2025-06-233,165.003,165.003,130.003,135.003,063.2393,584
2025-06-203,175.003,205.003,150.003,190.003,116.9783,861
2025-06-193,180.003,220.003,150.003,170.003,097.4398,208
2025-06-183,160.003,205.003,155.003,185.003,112.0997,605
2025-06-173,215.003,240.003,120.003,200.003,126.74150,595
2025-06-163,170.003,220.003,145.003,210.003,136.5177,668
2025-06-133,270.003,275.003,165.003,170.003,097.43186,391
2025-06-123,265.003,300.003,220.003,255.003,180.48141,887
2025-06-113,240.003,250.003,210.003,230.003,156.0696,406
2025-06-103,235.003,270.003,210.003,230.003,156.06155,723
2025-06-093,240.003,290.003,225.003,235.003,160.94108,111
2025-06-053,245.003,270.003,210.003,235.003,160.94147,025
2025-06-043,155.003,230.003,145.003,230.003,156.06166,075
2025-06-023,140.003,150.003,110.003,120.003,048.5770,333
2025-05-303,155.003,180.003,120.003,135.003,063.2365,058
2025-05-293,130.003,165.003,110.003,145.003,073.0059,236
2025-05-283,135.003,150.003,075.003,125.003,053.46106,446
2025-05-273,145.003,210.003,110.003,125.003,053.46100,655
2025-05-263,125.003,187.003,120.003,185.003,112.09102,933
2025-05-233,095.003,155.003,080.003,120.003,048.5765,554
2025-05-223,130.003,135.003,080.003,090.003,019.2675,825
2025-05-213,125.003,200.003,120.003,125.003,053.4689,039
2025-05-203,085.003,155.003,085.003,145.003,073.00112,121
2025-05-193,115.003,125.003,080.003,090.003,019.26131,356
2025-05-163,165.003,175.003,090.003,115.003,043.69142,087
2025-05-153,185.003,260.003,165.003,180.003,107.2092,821
2025-05-143,205.003,230.003,185.003,210.003,136.5187,365
2025-05-133,225.003,235.003,175.003,210.003,136.51109,490
2025-05-123,165.003,245.003,165.003,225.003,151.17220,238
2025-05-093,180.003,180.003,130.003,155.003,082.77106,782
2025-05-083,195.003,210.003,160.003,175.003,102.32103,070
2025-05-073,130.003,180.003,115.003,170.003,097.43115,839
2025-05-023,140.003,160.003,110.003,115.003,043.69122,700
2025-04-303,200.003,225.003,130.003,140.003,068.12169,863
2025-04-293,115.003,195.003,115.003,195.003,121.86189,888
2025-04-283,120.003,160.003,110.003,150.003,077.89138,845
2025-04-253,120.003,150.003,100.003,120.003,048.57197,605
← NewerPage 6 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.