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
2022-11-143,755.003,860.003,730.003,785.003,370.46218,352
2022-11-113,710.003,800.003,650.003,770.003,357.10305,367
2022-11-103,605.003,685.003,585.003,625.003,227.98134,234
2022-11-093,735.003,745.003,660.003,690.003,285.86132,826
2022-11-083,625.003,715.003,595.003,715.003,308.12257,754
2022-11-073,565.003,630.003,530.003,590.003,196.81125,125
2022-11-043,550.003,605.003,510.003,590.003,196.81143,387
2022-11-033,500.003,595.003,455.003,530.003,143.39153,393
2022-11-023,570.003,605.003,560.003,565.003,174.5592,112
2022-11-013,600.003,655.003,475.003,615.003,219.08211,252
2022-10-313,545.003,570.003,490.003,520.003,134.48109,939
2022-10-283,675.003,690.003,530.003,530.003,143.39237,119
2022-10-273,515.003,625.003,505.003,625.003,227.98243,920
2022-10-263,525.003,555.003,455.003,525.003,138.93215,733
2022-10-253,605.003,635.003,525.003,525.003,138.93449,327
2022-10-243,310.003,845.003,310.003,595.003,201.274,010,456
2022-10-213,335.003,395.003,260.003,280.002,920.7794,173
2022-10-203,285.003,410.003,280.003,365.002,996.46136,744
2022-10-193,355.003,425.003,310.003,310.002,947.48122,712
2022-10-183,280.003,365.003,275.003,360.002,992.00125,692
2022-10-173,245.003,340.003,155.003,250.002,894.0591,525
2022-10-143,230.003,355.003,130.003,305.002,943.03257,299
2022-10-133,275.003,600.003,150.003,200.002,849.531,249,849
2022-10-123,205.003,320.003,200.003,320.002,956.38143,838
2022-10-113,400.003,450.003,255.003,270.002,911.86169,771
2022-10-073,505.003,570.003,405.003,480.003,098.86119,546
2022-10-063,395.003,510.003,380.003,505.003,121.1297,602
2022-10-053,535.003,540.003,350.003,395.003,023.17143,746
2022-10-043,420.003,510.003,340.003,510.003,125.58131,705
2022-09-303,265.003,350.003,105.003,335.002,969.74180,814
2022-09-293,400.003,500.003,260.003,355.002,987.55293,858
2022-09-283,525.003,565.003,350.003,395.003,023.17291,785
2022-09-273,470.003,600.003,420.003,600.003,205.72324,127
2022-09-263,760.003,760.003,435.003,520.003,134.48301,854
2022-09-233,915.003,945.003,765.003,765.003,352.65180,605
2022-09-223,945.003,955.003,860.003,910.003,481.77112,161
2022-09-213,910.004,090.003,910.003,960.003,526.2978,590
2022-09-203,895.003,990.003,895.003,990.003,553.00132,560
2022-09-193,945.003,970.003,885.003,895.003,468.41119,092
2022-09-163,925.003,995.003,910.003,930.003,499.58134,918
2022-09-154,035.004,060.003,990.003,990.003,553.0074,375
2022-09-144,025.004,040.003,960.003,995.003,557.46183,782
2022-09-134,095.004,130.004,040.004,115.003,664.31149,806
2022-09-083,920.004,035.003,910.004,000.003,561.91208,962
2022-09-074,040.004,040.003,885.003,895.003,468.41195,584
2022-09-064,035.004,095.004,000.004,045.003,601.9895,569
2022-09-053,925.004,045.003,925.004,005.003,566.36139,722
2022-09-024,010.004,090.003,970.003,970.003,535.20114,964
2022-09-014,105.004,190.004,000.004,000.003,561.91306,044
2022-08-314,160.004,160.004,055.004,135.003,682.1292,149
2022-08-304,055.004,170.004,055.004,160.003,704.39158,851
2022-08-294,070.004,130.004,000.004,070.003,624.24176,460
2022-08-264,225.004,225.004,140.004,155.003,699.93145,551
2022-08-254,175.004,215.004,105.004,215.003,753.36139,607
2022-08-244,030.004,140.004,000.004,140.003,686.58222,405
2022-08-233,990.004,045.003,970.003,980.003,544.10152,834
2022-08-224,040.004,045.003,980.003,990.003,553.00180,897
2022-08-194,170.004,245.004,095.004,095.003,646.50135,597
2022-08-184,215.004,220.004,095.004,150.003,695.48196,274
2022-08-174,350.004,375.004,230.004,245.003,780.08165,955
← NewerPage 17 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.