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
2023-05-093,710.003,710.003,575.003,665.003,344.85258,008
2023-05-083,570.003,680.003,540.003,665.003,344.85343,977
2023-05-043,515.003,570.003,485.003,520.003,212.52114,363
2023-05-033,555.003,560.003,505.003,525.003,217.08113,782
2023-05-023,505.003,560.003,470.003,555.003,244.46119,415
2023-04-283,485.003,530.003,450.003,480.003,176.01198,984
2023-04-273,535.003,560.003,455.003,480.003,176.01214,163
2023-04-263,480.003,560.003,450.003,535.003,226.21142,214
2023-04-253,550.003,590.003,455.003,510.003,203.39185,321
2023-04-243,605.003,685.003,550.003,550.003,239.90268,036
2023-04-213,645.003,650.003,540.003,605.003,290.09179,448
2023-04-203,780.003,780.003,625.003,645.003,326.60308,101
2023-04-193,760.003,770.003,700.003,760.003,431.55221,664
2023-04-183,755.003,755.003,675.003,755.003,426.99236,761
2023-04-173,790.003,790.003,650.003,750.003,422.43234,977
2023-04-143,800.003,800.003,720.003,770.003,440.68340,499
2023-04-133,815.003,830.003,685.003,730.003,404.17425,411
2023-04-123,680.003,805.003,605.003,750.003,422.43683,745
2023-04-113,555.003,685.003,520.003,650.003,331.16527,758
2023-04-103,630.003,630.003,465.003,525.003,217.08316,578
2023-04-073,620.003,645.003,545.003,610.003,294.66239,675
2023-04-063,690.003,690.003,560.003,585.003,271.84273,104
2023-04-053,795.003,795.003,640.003,700.003,376.79305,729
2023-04-043,780.003,800.003,695.003,770.003,440.68807,770
2023-04-033,665.003,800.003,615.003,655.003,335.721,424,311
2023-03-313,590.003,615.003,420.003,555.003,244.46347,171
2023-03-303,425.003,550.003,385.003,545.003,235.33462,168
2023-03-293,400.003,450.003,375.003,410.003,112.13117,566
2023-03-283,360.003,435.003,360.003,405.003,107.56177,182
2023-03-273,435.003,440.003,310.003,340.003,048.24117,907
2023-03-243,285.003,380.003,275.003,375.003,080.18187,233
2023-03-233,330.003,345.003,255.003,275.002,988.92141,119
2023-03-223,330.003,355.003,270.003,315.003,025.42109,230
2023-03-213,365.003,395.003,305.003,305.003,016.30104,702
2023-03-203,385.003,545.003,350.003,360.003,066.49379,959
2023-03-173,260.003,360.003,240.003,345.003,052.80185,738
2023-03-163,170.003,250.003,115.003,220.002,938.72200,263
2023-03-153,175.003,200.003,150.003,170.002,893.09107,479
2023-03-143,200.003,205.003,110.003,120.002,847.46237,549
2023-03-133,215.003,290.003,175.003,250.002,966.10165,147
2023-03-103,265.003,305.003,200.003,270.002,984.36182,640
2023-03-093,300.003,320.003,240.003,305.003,016.30182,306
2023-03-083,330.003,360.003,295.003,300.003,011.73178,124
2023-03-073,315.003,380.003,315.003,360.003,066.49145,488
2023-03-063,405.003,405.003,310.003,340.003,048.24195,240
2023-03-033,400.003,450.003,390.003,400.003,103.0089,282
2023-03-023,400.003,480.003,395.003,400.003,103.00117,523
2023-02-283,400.003,495.003,385.003,445.003,144.07132,356
2023-02-273,440.003,440.003,360.003,395.003,098.44138,538
2023-02-243,610.003,610.003,450.003,475.003,171.45263,527
2023-02-233,570.003,630.003,530.003,630.003,312.91171,539
2023-02-223,565.003,585.003,500.003,545.003,235.33163,195
2023-02-213,595.003,660.003,560.003,615.003,299.22488,937
2023-02-203,420.003,530.003,355.003,500.003,194.26180,974
2023-02-173,440.003,440.003,395.003,415.003,116.69113,811
2023-02-163,350.003,495.003,350.003,480.003,176.01179,421
2023-02-153,415.003,495.003,350.003,350.003,057.37219,524
2023-02-143,420.003,475.003,420.003,470.003,166.88105,189
2023-02-133,465.003,480.003,400.003,445.003,144.07125,267
2023-02-103,525.003,535.003,450.003,465.003,162.32233,227
← NewerPage 15 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.