See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,895.002,950.002,890.002,925.002,755.4747,441
2024-04-262,900.002,915.002,890.002,895.002,727.2142,380
2024-04-252,885.002,930.002,885.002,895.002,727.2168,571
2024-04-242,905.002,945.002,880.002,895.002,727.2190,728
2024-04-232,885.002,920.002,880.002,905.002,736.6330,311
2024-04-222,870.002,895.002,850.002,890.002,722.4942,515
2024-04-192,900.002,900.002,815.002,870.002,703.6545,641
2024-04-182,825.002,900.002,820.002,860.002,694.2348,375
2024-04-172,835.002,855.002,820.002,825.002,661.2632,908
2024-04-162,845.002,860.002,830.002,835.002,670.6866,725
2024-04-152,870.002,880.002,840.002,845.002,680.1064,151
2024-04-122,900.002,905.002,865.002,870.002,703.65107,992
2024-04-112,910.002,940.002,895.002,905.002,736.6398,862
2024-04-092,940.002,940.002,900.002,910.002,741.34122,218
2024-04-082,960.002,965.002,905.002,930.002,760.1882,428
2024-04-052,975.002,975.002,945.002,960.002,788.4443,102
2024-04-042,990.002,990.002,950.002,970.002,797.8678,223
2024-04-032,980.002,985.002,965.002,970.002,797.8643,388
2024-04-023,000.003,000.002,980.002,980.002,807.2880,890
2024-04-012,985.003,005.002,960.003,000.002,826.1266,565
2024-03-292,990.003,015.002,980.002,985.002,811.9991,008
2024-03-283,005.003,005.002,985.002,990.002,816.7061,672
2024-03-273,020.003,020.002,995.003,000.002,826.1249,914
2024-03-263,010.003,020.003,000.003,005.002,830.8351,306
2024-03-253,010.003,050.003,005.003,010.002,835.5446,825
2024-03-223,005.003,015.003,000.003,010.002,835.5467,192
2024-03-213,005.003,035.002,995.003,005.002,830.8365,102
2024-03-203,000.003,020.002,995.003,005.002,830.8348,870
2024-03-193,025.003,025.002,995.003,000.002,826.1299,930
2024-03-183,025.003,055.003,015.003,020.002,844.9666,764
2024-03-153,010.003,030.003,005.003,020.002,844.9653,843
2024-03-143,010.003,035.003,010.003,020.002,844.9667,420
2024-03-133,010.003,035.003,000.003,030.002,854.3854,850
2024-03-123,010.003,020.003,000.003,010.002,835.5430,935
2024-03-113,055.003,070.003,005.003,010.002,835.5489,561
2024-03-082,995.003,065.002,995.003,055.002,877.9360,410
2024-03-073,015.003,025.003,000.003,005.002,830.8366,323
2024-03-063,035.003,050.003,010.003,025.002,849.6787,949
2024-03-053,050.003,055.003,010.003,035.002,859.0953,490
2024-03-043,060.003,085.003,045.003,045.002,868.5187,711
2024-02-293,080.003,080.003,040.003,065.002,887.3521,583
2024-02-283,070.003,100.003,035.003,070.002,892.0647,491
2024-02-273,110.003,110.003,050.003,070.002,892.06107,316
2024-02-263,130.003,145.003,090.003,100.002,920.3280,568
2024-02-233,155.003,165.003,130.003,135.002,953.2941,690
2024-02-223,190.003,190.003,145.003,155.002,972.1481,365
2024-02-213,185.003,205.003,155.003,165.002,981.56117,862
2024-02-203,165.003,185.003,145.003,150.002,967.4355,404
2024-02-193,160.003,190.003,150.003,165.002,981.56100,329
2024-02-163,170.003,185.003,130.003,160.002,976.8575,054
2024-02-153,160.003,180.003,140.003,140.002,958.0090,793
2024-02-143,135.003,160.003,130.003,155.002,972.1456,754
2024-02-133,110.003,280.003,110.003,150.002,967.43370,137
2024-02-083,110.003,125.003,085.003,110.002,929.7461,820
2024-02-073,120.003,120.003,060.003,075.002,896.77126,271
2024-02-063,125.003,125.003,080.003,120.002,939.16104,324
2024-02-053,095.003,125.003,085.003,105.002,925.0377,613
2024-02-023,065.003,090.003,060.003,080.002,901.4864,979
2024-02-013,000.003,065.003,000.003,050.002,873.2257,418
2024-01-313,015.003,045.002,990.003,030.002,854.3838,844
← NewerPage 11 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.