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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-164,445.004,475.004,345.004,345.003,869.12179,759
2022-08-124,450.004,470.004,400.004,420.003,935.91148,569
2022-08-114,405.004,500.004,405.004,450.003,962.62216,586
2022-08-104,400.004,425.004,340.004,385.003,904.74176,578
2022-08-094,325.004,420.004,310.004,420.003,935.91362,358
2022-08-084,365.004,375.004,265.004,300.003,829.05377,167
2022-08-054,435.004,450.004,320.004,330.003,855.77421,062
2022-08-044,445.004,960.004,350.004,350.003,873.584,272,134
2022-08-034,330.004,330.004,270.004,290.003,820.15168,180
2022-08-024,275.004,320.004,205.004,295.003,824.60193,314
2022-08-014,325.004,340.004,250.004,260.003,793.43176,015
2022-07-294,185.004,265.004,175.004,245.003,780.08166,494
2022-07-284,115.004,235.004,115.004,155.003,699.93196,479
2022-07-274,085.004,100.004,015.004,075.003,628.70106,546
2022-07-263,985.004,090.003,985.004,015.003,575.2777,407
2022-07-254,010.004,070.003,980.003,995.003,557.46106,466
2022-07-224,080.004,115.004,000.004,000.003,561.91177,382
2022-07-214,000.004,395.003,950.004,070.003,624.24657,825
2022-07-203,995.004,045.003,960.003,995.003,557.46115,656
2022-07-193,900.003,980.003,900.003,960.003,526.2952,020
2022-07-183,900.003,995.003,895.003,955.003,521.84120,003
2022-07-153,930.003,930.003,765.003,895.003,468.41106,415
2022-07-143,870.003,920.003,820.003,840.003,419.4396,700
2022-07-133,800.003,930.003,765.003,900.003,472.86160,886
2022-07-123,920.003,920.003,750.003,765.003,352.65178,063
2022-07-113,990.004,080.003,930.003,935.003,504.03119,908
2022-07-083,970.004,080.003,960.004,050.003,606.43156,188
2022-07-073,865.003,980.003,865.003,980.003,544.10154,338
2022-07-063,910.003,960.003,840.003,840.003,419.43187,451
2022-07-053,820.003,940.003,750.003,935.003,504.03221,520
2022-07-043,915.003,935.003,755.003,785.003,370.46212,435
2022-07-013,815.003,960.003,810.003,860.003,437.24273,091
2022-06-303,760.003,895.003,760.003,830.003,410.53201,561
2022-06-293,810.003,850.003,660.003,790.003,374.91139,977
2022-06-283,925.003,950.003,845.003,850.003,428.34176,025
2022-06-273,830.003,925.003,775.003,920.003,490.67262,867
2022-06-243,510.003,820.003,510.003,820.003,401.62416,522
2022-06-233,700.003,790.003,550.003,550.003,161.19386,480
2022-06-223,910.003,960.003,700.003,700.003,294.77287,604
2022-06-213,880.003,990.003,860.003,875.003,450.60162,612
2022-06-204,085.004,160.003,875.003,880.003,455.05280,834
2022-06-174,000.004,105.003,990.004,085.003,637.60250,271
2022-06-164,155.004,265.004,100.004,130.003,677.67186,240
2022-06-154,165.004,360.004,100.004,130.003,677.67403,871
2022-06-144,085.004,220.004,060.004,180.003,722.20308,290
2022-06-134,425.004,515.004,235.004,235.003,771.17334,797
2022-06-104,540.004,675.004,525.004,535.004,038.31288,347
2022-06-094,580.004,625.004,510.004,540.004,042.77267,761
2022-06-084,590.004,625.004,525.004,590.004,087.29268,773
2022-06-074,710.004,715.004,590.004,590.004,087.29214,486
2022-06-034,650.004,955.004,620.004,710.004,194.15904,457
2022-06-024,705.004,750.004,635.004,635.004,127.36194,311
2022-05-314,750.004,760.004,705.004,750.004,229.77256,584
2022-05-304,680.004,755.004,675.004,750.004,229.77183,250
2022-05-274,660.004,700.004,595.004,630.004,122.91139,139
2022-05-264,615.004,705.004,610.004,610.004,105.10121,863
2022-05-254,595.004,695.004,565.004,625.004,118.46179,469
2022-05-244,700.004,710.004,600.004,600.004,096.20208,582
2022-05-234,705.004,730.004,630.004,700.004,185.24197,026
2022-05-204,670.004,725.004,630.004,725.004,207.51177,066
← NewerPage 18 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.