See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.05▲ 2.59%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,000.003,110.003,000.003,090.002,910.90111,682
2024-07-253,060.003,060.002,990.003,015.002,840.25220,093
2024-07-243,115.003,140.003,070.003,075.002,896.77107,506
2024-07-233,160.003,160.003,110.003,115.002,934.45138,226
2024-07-223,130.003,200.003,110.003,180.002,995.69234,965
2024-07-193,240.003,245.003,130.003,160.002,976.85238,481
2024-07-183,175.003,230.003,130.003,210.003,023.95319,190
2024-07-173,150.003,210.003,145.003,175.002,990.98214,060
2024-07-163,150.003,205.003,135.003,145.002,962.71237,925
2024-07-153,125.003,170.003,115.003,170.002,986.27126,834
2024-07-123,170.003,195.003,110.003,140.002,958.00235,036
2024-07-113,105.003,155.003,080.003,145.002,962.71212,989
2024-07-103,060.003,130.003,055.003,105.002,925.03390,206
2024-07-093,055.003,085.003,045.003,060.002,882.64146,731
2024-07-083,055.003,070.003,010.003,070.002,892.06168,090
2024-07-053,100.003,100.003,035.003,055.002,877.93101,532
2024-07-043,045.003,080.003,035.003,050.002,873.2293,681
2024-07-033,075.003,095.003,010.003,050.002,873.22240,317
2024-07-023,110.003,125.003,075.003,085.002,906.19159,112
2024-07-013,130.003,130.003,075.003,110.002,929.74171,777
2024-06-283,110.003,150.003,080.003,090.002,910.90251,464
2024-06-273,120.003,170.003,120.003,135.002,953.29160,920
2024-06-263,135.003,165.003,120.003,130.002,948.58216,246
2024-06-253,160.003,230.003,120.003,135.002,953.29441,305
2024-06-243,175.003,265.003,150.003,150.002,967.43580,936
2024-06-213,225.003,450.003,180.003,180.002,995.694,633,914
2024-06-203,170.003,370.003,160.003,235.003,047.503,152,806
2024-06-193,255.003,540.003,115.003,200.003,014.5318,361,311
2024-06-183,110.003,230.003,110.003,140.002,958.00698,112
2024-06-173,100.003,145.003,095.003,120.002,939.16276,217
2024-06-143,150.003,150.003,095.003,100.002,920.32258,033
2024-06-133,050.003,165.003,050.003,150.002,967.43637,660
2024-06-123,120.003,140.003,055.003,055.002,877.93610,715
2024-06-113,180.003,185.003,070.003,135.002,953.29924,659
2024-06-103,190.003,430.003,150.003,200.003,014.537,432,189
2024-06-073,500.003,580.003,115.003,165.002,981.568,148,105
2024-06-052,920.003,715.002,900.003,425.003,226.4932,434,789
2024-06-042,910.002,915.002,895.002,915.002,746.0526,591
2024-06-032,900.002,915.002,900.002,905.002,736.6344,919
2024-05-312,885.002,905.002,880.002,900.002,731.9243,008
2024-05-302,895.002,915.002,885.002,885.002,717.7843,524
2024-05-292,940.002,940.002,895.002,895.002,727.2143,192
2024-05-282,935.002,940.002,910.002,920.002,750.7646,975
2024-05-272,955.002,975.002,920.002,935.002,764.8965,582
2024-05-242,950.002,970.002,935.002,950.002,779.0238,684
2024-05-232,960.002,980.002,935.002,950.002,779.0257,122
2024-05-222,940.002,995.002,925.002,955.002,783.7369,506
2024-05-212,985.002,985.002,930.002,935.002,764.8971,269
2024-05-203,055.003,055.002,970.002,975.002,802.57136,959
2024-05-172,975.003,060.002,960.003,060.002,882.64383,114
2024-05-162,950.003,000.002,940.002,975.002,802.5788,869
2024-05-142,905.002,960.002,905.002,945.002,774.3163,134
2024-05-132,895.002,940.002,895.002,925.002,755.4778,411
2024-05-102,920.002,925.002,890.002,915.002,746.0579,704
2024-05-092,900.002,930.002,900.002,920.002,750.7622,116
2024-05-082,925.002,930.002,890.002,915.002,746.0545,606
2024-05-072,915.002,940.002,895.002,925.002,755.4736,467
2024-05-032,900.002,915.002,900.002,915.002,746.0524,415
2024-05-022,905.002,930.002,905.002,915.002,746.0524,313
2024-04-302,925.002,945.002,900.002,940.002,769.6037,825
← NewerPage 10 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.