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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-313,015.003,045.002,990.003,030.002,854.3838,844
2024-01-302,985.003,090.002,985.003,015.002,840.2564,903
2024-01-293,005.003,005.002,980.003,000.002,826.1228,442
2024-01-262,960.003,000.002,960.002,980.002,807.2837,701
2024-01-252,975.002,980.002,935.002,960.002,788.4445,219
2024-01-242,960.002,975.002,940.002,960.002,788.4441,762
2024-01-232,960.002,980.002,930.002,975.002,802.5763,358
2024-01-222,990.003,010.002,945.002,970.002,797.8698,223
2024-01-192,960.003,010.002,960.002,990.002,816.7052,177
2024-01-183,020.003,025.002,965.002,970.002,797.8666,442
2024-01-173,045.003,055.002,970.002,975.002,802.57135,485
2024-01-163,065.003,075.003,025.003,045.002,868.5170,671
2024-01-153,085.003,090.003,055.003,065.002,887.3598,059
2024-01-123,090.003,105.003,075.003,085.002,906.1969,076
2024-01-113,095.003,120.003,090.003,090.002,910.9068,986
2024-01-103,105.003,125.003,080.003,100.002,920.3252,720
2024-01-093,095.003,110.003,085.003,095.002,915.6179,209
2024-01-083,125.003,130.003,080.003,100.002,920.3287,013
2024-01-053,130.003,140.003,100.003,110.002,929.7444,346
2024-01-043,120.003,140.003,095.003,130.002,948.5876,365
2024-01-033,110.003,175.003,105.003,120.002,939.1691,299
2024-01-023,135.003,145.003,105.003,120.002,939.1681,464
2023-12-283,140.003,170.003,130.003,130.002,948.58101,351
2023-12-273,120.003,175.003,120.003,140.002,958.0087,524
2023-12-263,180.003,205.003,165.003,205.002,925.03117,069
2023-12-223,190.003,200.003,160.003,180.002,902.2272,111
2023-12-213,170.003,215.003,165.003,185.002,906.78116,168
2023-12-203,190.003,190.003,165.003,185.002,906.78103,182
2023-12-193,165.003,180.003,155.003,175.002,897.6563,315
2023-12-183,200.003,200.003,150.003,165.002,888.53101,911
2023-12-153,175.003,200.003,160.003,160.002,883.9687,995
2023-12-143,220.003,255.003,130.003,190.002,911.34827,401
2023-12-133,170.003,215.003,165.003,205.002,925.0383,539
2023-12-123,210.003,210.003,165.003,170.002,893.0976,703
2023-12-113,185.003,195.003,170.003,190.002,911.3466,379
2023-12-083,165.003,200.003,155.003,185.002,906.7874,066
2023-12-073,195.003,200.003,125.003,160.002,883.9661,857
2023-12-063,160.003,190.003,135.003,180.002,902.2271,305
2023-12-053,115.003,160.003,115.003,140.002,865.7160,060
2023-12-043,185.003,195.003,095.003,140.002,865.7194,867
2023-12-013,155.003,175.003,135.003,140.002,865.7189,501
2023-11-303,160.003,185.003,155.003,160.002,883.9659,087
2023-11-293,195.003,275.003,170.003,170.002,893.09126,497
2023-11-283,210.003,225.003,195.003,205.002,925.0355,535
2023-11-273,230.003,245.003,190.003,205.002,925.0374,327
2023-11-243,220.003,245.003,195.003,235.002,952.4185,597
2023-11-233,240.003,265.003,230.003,235.002,952.4153,957
2023-11-223,245.003,270.003,220.003,235.002,952.41135,627
2023-11-213,260.003,290.003,235.003,265.002,979.7993,195
2023-11-203,245.003,290.003,245.003,255.002,970.6771,684
2023-11-173,290.003,295.003,240.003,245.002,961.5466,045
2023-11-163,265.003,300.003,245.003,285.002,998.05100,648
2023-11-153,290.003,295.003,250.003,290.003,002.61127,298
2023-11-143,230.003,260.003,215.003,255.002,970.6784,567
2023-11-133,225.003,245.003,195.003,220.002,938.7287,710
2023-11-103,160.003,210.003,145.003,185.002,906.7881,544
2023-11-093,210.003,230.003,190.003,210.002,929.6061,377
2023-11-083,260.003,270.003,180.003,210.002,929.6072,723
2023-11-073,235.003,250.003,180.003,195.002,915.91144,270
2023-11-063,220.003,250.003,155.003,250.002,966.10252,848
← NewerPage 12 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.