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%WTI103.27▲ 3.82%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,150.003,200.003,125.003,175.002,897.65133,752
2023-11-023,090.003,165.003,090.003,140.002,865.71112,003
2023-11-013,110.003,145.003,080.003,105.002,833.77106,339
2023-10-313,140.003,180.003,080.003,080.002,810.9578,067
2023-10-303,170.003,175.003,110.003,145.002,870.2778,310
2023-10-273,090.003,180.003,090.003,150.002,874.84140,066
2023-10-263,150.003,150.003,085.003,120.002,847.46144,722
2023-10-253,195.003,200.003,140.003,175.002,897.65112,033
2023-10-243,130.003,185.003,060.003,170.002,893.09187,439
2023-10-233,100.003,125.003,065.003,065.002,797.26191,921
2023-10-203,100.003,165.003,050.003,095.002,824.64251,048
2023-10-193,180.003,180.003,125.003,130.002,856.58333,709
2023-10-183,230.003,255.003,180.003,200.002,920.47658,917
2023-10-173,250.003,340.003,235.003,240.002,956.98219,506
2023-10-163,275.003,285.003,190.003,265.002,979.79158,908
2023-10-133,275.003,290.003,210.003,225.002,943.2999,939
2023-10-123,250.003,305.003,240.003,285.002,998.0596,533
2023-10-113,200.003,285.003,195.003,235.002,952.41112,849
2023-10-103,215.003,280.003,185.003,220.002,938.72238,367
2023-10-063,200.003,255.003,200.003,235.002,952.4169,353
2023-10-053,280.003,290.003,210.003,210.002,929.60134,493
2023-10-043,270.003,330.003,210.003,265.002,979.79184,950
2023-09-273,290.003,330.003,210.003,270.002,984.36119,614
2023-09-263,275.003,310.003,235.003,260.002,975.23198,148
2023-09-253,325.003,330.003,270.003,295.003,007.17101,191
2023-09-223,270.003,340.003,270.003,325.003,034.55113,049
2023-09-213,370.003,380.003,300.003,330.003,039.11169,660
2023-09-203,470.003,470.003,370.003,385.003,089.31277,875
2023-09-193,415.003,470.003,385.003,470.003,166.88184,081
2023-09-183,440.003,525.003,405.003,440.003,139.51251,807
2023-09-153,420.003,470.003,380.003,445.003,144.07187,116
2023-09-143,440.003,440.003,395.003,430.003,130.38162,526
2023-09-133,405.003,440.003,370.003,415.003,116.69185,016
2023-09-123,420.003,445.003,380.003,410.003,112.13132,797
2023-09-113,435.003,455.003,385.003,400.003,103.00131,790
2023-09-083,335.003,415.003,335.003,415.003,116.69128,733
2023-09-073,385.003,410.003,340.003,340.003,048.24113,200
2023-09-063,410.003,430.003,390.003,390.003,093.8783,657
2023-09-053,410.003,445.003,400.003,420.003,121.2597,606
2023-09-043,400.003,430.003,380.003,430.003,130.3878,768
2023-09-013,365.003,410.003,360.003,400.003,103.00115,566
2023-08-313,390.003,435.003,365.003,365.003,071.06116,056
2023-08-303,425.003,435.003,380.003,420.003,121.2596,197
2023-08-293,405.003,430.003,375.003,425.003,125.82155,953
2023-08-283,315.003,390.003,295.003,390.003,093.87167,550
2023-08-253,280.003,315.003,255.003,310.003,020.86150,891
2023-08-243,330.003,335.003,260.003,275.002,988.92130,099
2023-08-233,255.003,310.003,225.003,295.003,007.17133,294
2023-08-223,275.003,315.003,210.003,260.002,975.23218,436
2023-08-213,350.003,365.003,285.003,290.003,002.61195,561
2023-08-183,450.003,560.003,260.003,310.003,020.86846,724
2023-08-173,410.003,430.003,330.003,410.003,112.13225,025
2023-08-163,425.003,455.003,360.003,415.003,116.69289,159
2023-08-143,435.003,445.003,340.003,420.003,121.25120,945
2023-08-113,385.003,430.003,385.003,410.003,112.13107,783
2023-08-103,345.003,415.003,345.003,410.003,112.13102,920
2023-08-093,355.003,385.003,325.003,385.003,089.31151,472
2023-08-083,375.003,395.003,300.003,355.003,061.93216,029
2023-08-073,355.003,410.003,295.003,345.003,052.80140,772
2023-08-043,330.003,385.003,295.003,350.003,057.37119,608
← NewerPage 13 of 21 · 1,229 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.