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
2023-08-033,290.003,410.003,245.003,350.003,057.37146,255
2023-08-023,335.003,405.003,280.003,330.003,039.11179,350
2023-08-013,330.003,395.003,320.003,335.003,043.68170,966
2023-07-313,260.003,365.003,220.003,360.003,066.49188,457
2023-07-283,325.003,325.003,175.003,250.002,966.10202,947
2023-07-273,130.003,250.003,130.003,250.002,966.10257,496
2023-07-263,220.003,240.003,115.003,130.002,856.58534,535
2023-07-253,295.003,340.003,225.003,240.002,956.98270,009
2023-07-243,320.003,390.003,280.003,295.003,007.17230,151
2023-07-213,440.003,440.003,360.003,370.003,075.62114,073
2023-07-203,395.003,485.003,395.003,440.003,139.51291,336
2023-07-193,375.003,440.003,350.003,395.003,098.44197,645
2023-07-183,590.003,590.003,370.003,375.003,080.18520,911
2023-07-173,340.003,620.003,320.003,615.003,299.22903,249
2023-07-143,360.003,395.003,305.003,320.003,029.99107,131
2023-07-133,370.003,395.003,320.003,360.003,066.49175,123
2023-07-123,315.003,350.003,270.003,335.003,043.68167,524
2023-07-113,280.003,335.003,200.003,325.003,034.55124,607
2023-07-103,200.003,290.003,170.003,235.002,952.41142,796
2023-07-073,250.003,250.003,185.003,200.002,920.47182,679
2023-07-063,300.003,380.003,235.003,245.002,961.54340,330
2023-07-053,380.003,390.003,315.003,315.003,025.42199,666
2023-07-043,420.003,440.003,380.003,395.003,098.44151,861
2023-07-033,450.003,500.003,400.003,440.003,139.51175,419
2023-06-303,400.003,455.003,340.003,420.003,121.25132,495
2023-06-293,475.003,485.003,360.003,390.003,093.87191,752
2023-06-283,485.003,485.003,425.003,470.003,166.88135,646
2023-06-273,455.003,490.003,415.003,450.003,148.63120,585
2023-06-263,425.003,505.003,400.003,460.003,157.76149,103
2023-06-233,505.003,505.003,425.003,440.003,139.51142,356
2023-06-223,475.003,545.003,440.003,495.003,189.70285,288
2023-06-213,505.003,550.003,470.003,480.003,176.01187,470
2023-06-203,465.003,610.003,465.003,505.003,198.83401,126
2023-06-193,405.003,505.003,390.003,485.003,180.57181,441
2023-06-163,460.003,460.003,385.003,400.003,103.00219,241
2023-06-153,545.003,545.003,405.003,410.003,112.13317,857
2023-06-143,620.003,620.003,505.003,505.003,198.83312,849
2023-06-133,700.003,855.003,600.003,620.003,303.78561,465
2023-06-123,750.003,750.003,670.003,700.003,376.79177,098
2023-06-093,740.003,755.003,705.003,750.003,422.43195,962
2023-06-083,770.003,780.003,690.003,740.003,413.30201,029
2023-06-073,755.003,810.003,750.003,750.003,422.43226,213
2023-06-053,730.003,780.003,705.003,750.003,422.43277,013
2023-06-023,695.003,720.003,660.003,675.003,353.98138,755
2023-06-013,780.003,780.003,650.003,685.003,363.10252,141
2023-05-313,645.003,710.003,570.003,710.003,385.92300,323
2023-05-303,565.003,635.003,565.003,610.003,294.66112,124
2023-05-263,595.003,625.003,555.003,560.003,249.02138,204
2023-05-253,675.003,710.003,600.003,605.003,290.09172,264
2023-05-243,630.003,695.003,610.003,660.003,340.29172,341
2023-05-233,675.003,715.003,640.003,660.003,340.29245,387
2023-05-223,605.003,705.003,570.003,655.003,335.72334,269
2023-05-193,540.003,820.003,540.003,600.003,285.531,644,265
2023-05-183,535.003,580.003,520.003,550.003,239.90175,459
2023-05-173,525.003,575.003,500.003,555.003,244.46158,489
2023-05-163,575.003,580.003,460.003,510.003,203.39241,328
2023-05-153,550.003,575.003,475.003,555.003,244.46155,977
2023-05-123,640.003,655.003,545.003,560.003,249.02169,147
2023-05-113,660.003,700.003,615.003,640.003,322.03180,711
2023-05-103,655.003,655.003,600.003,640.003,322.03135,826
← NewerPage 14 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.