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
2023-02-093,540.003,590.003,525.003,555.003,244.4698,073
2023-02-083,595.003,610.003,560.003,565.003,253.5998,383
2023-02-073,540.003,600.003,525.003,580.003,267.2879,087
2023-02-063,530.003,585.003,490.003,540.003,230.77107,697
2023-02-033,640.003,640.003,560.003,575.003,262.71109,714
2023-02-023,640.003,640.003,560.003,595.003,280.97127,042
2023-02-013,605.003,660.003,565.003,565.003,253.59104,976
2023-01-313,585.003,630.003,555.003,585.003,271.84101,666
2023-01-303,565.003,635.003,560.003,570.003,258.15159,290
2023-01-273,600.003,615.003,570.003,600.003,285.53113,098
2023-01-263,530.003,615.003,510.003,600.003,285.53235,156
2023-01-253,540.003,560.003,500.003,530.003,221.64474,513
2023-01-203,435.003,530.003,435.003,500.003,194.2685,578
2023-01-193,450.003,500.003,435.003,475.003,171.4559,770
2023-01-183,480.003,535.003,410.003,495.003,189.70129,315
2023-01-173,525.003,550.003,480.003,480.003,176.01162,850
2023-01-163,475.003,540.003,475.003,525.003,217.08149,607
2023-01-133,485.003,530.003,465.003,505.003,198.8379,379
2023-01-123,480.003,545.003,415.003,485.003,180.57179,128
2023-01-113,415.003,495.003,415.003,480.003,176.01118,519
2023-01-103,390.003,470.003,375.003,415.003,116.69105,986
2023-01-093,375.003,430.003,365.003,420.003,121.25109,429
2023-01-063,265.003,355.003,240.003,350.003,057.37132,923
2023-01-053,300.003,305.003,245.003,260.002,975.23148,100
2023-01-043,190.003,400.003,190.003,275.002,988.92420,539
2023-01-033,200.003,300.003,155.003,230.002,947.85138,266
2023-01-023,330.003,420.003,230.003,240.002,956.98150,736
2022-12-293,515.003,515.003,310.003,355.003,061.93202,466
2022-12-283,660.003,660.003,480.003,510.003,203.39256,144
2022-12-273,560.003,720.003,560.003,705.003,299.22182,783
2022-12-263,560.003,630.003,505.003,630.003,232.43141,210
2022-12-233,645.003,650.003,540.003,555.003,165.65118,065
2022-12-223,650.003,690.003,610.003,685.003,281.41113,038
2022-12-213,610.003,645.003,525.003,610.003,214.6295,866
2022-12-203,605.003,655.003,555.003,560.003,170.1067,647
2022-12-193,605.003,680.003,560.003,645.003,245.7950,516
2022-12-163,700.003,765.003,650.003,650.003,250.24129,137
2022-12-153,830.003,840.003,765.003,770.003,357.1079,456
2022-12-143,825.003,875.003,790.003,865.003,441.6971,308
2022-12-133,725.003,800.003,715.003,795.003,379.3658,233
2022-12-123,785.003,820.003,750.003,760.003,348.1960,886
2022-12-093,710.003,840.003,685.003,830.003,410.53128,667
2022-12-083,760.003,815.003,705.003,705.003,299.22183,194
2022-12-073,800.003,855.003,750.003,755.003,343.7490,664
2022-12-063,840.003,900.003,795.003,820.003,401.6280,717
2022-12-053,930.003,960.003,840.003,880.003,455.05125,378
2022-12-024,020.004,045.003,900.003,900.003,472.86207,515
2022-12-013,990.004,055.003,960.004,035.003,593.08228,361
2022-11-303,925.003,945.003,845.003,940.003,508.4898,697
2022-11-293,805.003,925.003,775.003,900.003,472.86180,475
2022-11-283,840.003,850.003,750.003,810.003,392.72108,570
2022-11-253,940.003,950.003,860.003,890.003,463.9682,544
2022-11-243,860.003,975.003,840.003,975.003,539.65194,114
2022-11-233,850.003,895.003,800.003,885.003,459.50141,493
2022-11-223,770.003,855.003,750.003,785.003,370.46128,271
2022-11-213,850.003,850.003,725.003,775.003,361.55160,814
2022-11-183,815.003,885.003,770.003,775.003,361.55115,263
2022-11-173,830.003,890.003,770.003,815.003,397.17120,965
2022-11-163,915.003,915.003,815.003,830.003,410.53160,698
2022-11-153,755.003,915.003,755.003,915.003,486.22174,411
← NewerPage 16 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.