SAMPYO Cement Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,610.00 | 4,670.00 | 4,535.00 | 4,670.00 | 4,158.53 | 370,293 |
| 2022-05-18 | 4,765.00 | 4,820.00 | 4,655.00 | 4,685.00 | 4,171.89 | 294,761 |
| 2022-05-17 | 4,830.00 | 4,830.00 | 4,750.00 | 4,765.00 | 4,243.12 | 181,237 |
| 2022-05-16 | 4,740.00 | 4,860.00 | 4,740.00 | 4,775.00 | 4,252.03 | 252,987 |
| 2022-05-13 | 4,715.00 | 4,840.00 | 4,715.00 | 4,790.00 | 4,265.39 | 250,422 |
| 2022-05-12 | 4,960.00 | 4,960.00 | 4,700.00 | 4,715.00 | 4,198.60 | 475,043 |
| 2022-05-11 | 4,950.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,407.86 | 227,683 |
| 2022-05-10 | 4,880.00 | 4,985.00 | 4,795.00 | 4,930.00 | 4,390.05 | 363,824 |
| 2022-05-09 | 5,110.00 | 5,200.00 | 4,975.00 | 5,000.00 | 4,452.39 | 436,295 |
| 2022-05-06 | 5,100.00 | 5,200.00 | 5,100.00 | 5,170.00 | 4,603.77 | 296,142 |
| 2022-05-04 | 5,210.00 | 5,310.00 | 5,120.00 | 5,250.00 | 4,675.01 | 495,740 |
| 2022-05-03 | 5,280.00 | 5,300.00 | 5,200.00 | 5,210.00 | 4,639.39 | 324,687 |
| 2022-05-02 | 5,250.00 | 5,310.00 | 5,220.00 | 5,260.00 | 4,683.91 | 374,311 |
| 2022-04-29 | 5,310.00 | 5,400.00 | 5,210.00 | 5,340.00 | 4,755.15 | 792,665 |
| 2022-04-28 | 5,300.00 | 5,380.00 | 5,250.00 | 5,270.00 | 4,692.82 | 598,605 |
| 2022-04-27 | 5,350.00 | 5,420.00 | 5,220.00 | 5,370.00 | 4,781.86 | 1,325,247 |
| 2022-04-26 | 5,170.00 | 5,340.00 | 5,140.00 | 5,330.00 | 4,746.24 | 859,028 |
| 2022-04-25 | 5,120.00 | 5,190.00 | 5,090.00 | 5,170.00 | 4,603.77 | 394,546 |
| 2022-04-22 | 5,100.00 | 5,270.00 | 5,090.00 | 5,260.00 | 4,683.91 | 618,047 |
| 2022-04-21 | 5,320.00 | 5,320.00 | 5,210.00 | 5,230.00 | 4,657.20 | 497,484 |
| 2022-04-20 | 5,340.00 | 5,340.00 | 5,210.00 | 5,320.00 | 4,737.34 | 609,843 |
| 2022-04-19 | 5,270.00 | 5,430.00 | 5,240.00 | 5,320.00 | 4,737.34 | 1,276,364 |
| 2022-04-18 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 4,675.01 | 603,001 |
| 2022-04-15 | 5,120.00 | 5,270.00 | 5,070.00 | 5,240.00 | 4,666.10 | 778,348 |
| 2022-04-14 | 5,160.00 | 5,180.00 | 5,070.00 | 5,130.00 | 4,568.15 | 575,851 |
| 2022-04-13 | 5,040.00 | 5,170.00 | 4,985.00 | 5,130.00 | 4,568.15 | 561,473 |
| 2022-04-12 | 5,190.00 | 5,320.00 | 5,030.00 | 5,030.00 | 4,479.10 | 3,258,040 |
| 2022-04-11 | 5,000.00 | 5,080.00 | 4,995.00 | 5,030.00 | 4,479.10 | 304,344 |
| 2022-04-08 | 5,010.00 | 5,080.00 | 4,940.00 | 5,030.00 | 4,479.10 | 377,238 |
| 2022-04-07 | 5,110.00 | 5,150.00 | 4,980.00 | 5,030.00 | 4,479.10 | 672,452 |
| 2022-04-06 | 5,220.00 | 5,220.00 | 5,030.00 | 5,110.00 | 4,550.34 | 832,158 |
| 2022-04-05 | 5,350.00 | 5,350.00 | 5,210.00 | 5,220.00 | 4,648.29 | 694,187 |
| 2022-04-04 | 5,260.00 | 5,450.00 | 5,260.00 | 5,310.00 | 4,728.43 | 2,075,008 |
| 2022-04-01 | 5,170.00 | 5,210.00 | 5,140.00 | 5,160.00 | 4,594.86 | 706,656 |
| 2022-03-31 | 5,300.00 | 5,400.00 | 5,220.00 | 5,230.00 | 4,657.20 | 1,693,764 |
| 2022-03-30 | 5,510.00 | 5,560.00 | 5,200.00 | 5,230.00 | 4,657.20 | 2,824,225 |
| 2022-03-29 | 5,590.00 | 6,040.00 | 5,420.00 | 5,500.00 | 4,897.63 | 22,991,311 |
| 2022-03-28 | 5,260.00 | 5,450.00 | 5,190.00 | 5,410.00 | 4,817.48 | 1,840,143 |
| 2022-03-25 | 5,360.00 | 5,370.00 | 5,200.00 | 5,200.00 | 4,630.48 | 699,406 |
| 2022-03-24 | 5,420.00 | 5,500.00 | 5,300.00 | 5,340.00 | 4,755.15 | 1,433,520 |
| 2022-03-23 | 5,310.00 | 5,420.00 | 5,290.00 | 5,390.00 | 4,799.67 | 1,079,029 |
| 2022-03-22 | 5,300.00 | 5,340.00 | 5,210.00 | 5,270.00 | 4,692.82 | 546,771 |
| 2022-03-21 | 5,390.00 | 5,420.00 | 5,230.00 | 5,250.00 | 4,675.01 | 778,820 |
| 2022-03-18 | 5,330.00 | 5,460.00 | 5,250.00 | 5,320.00 | 4,737.34 | 1,617,700 |
| 2022-03-17 | 5,320.00 | 5,340.00 | 5,200.00 | 5,250.00 | 4,675.01 | 590,142 |
| 2022-03-16 | 5,290.00 | 5,430.00 | 5,200.00 | 5,280.00 | 4,701.72 | 2,752,119 |
| 2022-03-15 | 5,140.00 | 5,290.00 | 5,050.00 | 5,220.00 | 4,648.29 | 805,873 |
| 2022-03-14 | 5,250.00 | 5,250.00 | 5,060.00 | 5,180.00 | 4,612.67 | 729,394 |
| 2022-03-11 | 5,110.00 | 5,250.00 | 5,060.00 | 5,190.00 | 4,621.58 | 1,497,110 |
| 2022-03-10 | 4,945.00 | 5,150.00 | 4,935.00 | 5,080.00 | 4,523.62 | 1,372,607 |
| 2022-03-08 | 4,915.00 | 4,960.00 | 4,800.00 | 4,805.00 | 4,278.74 | 738,469 |
| 2022-03-07 | 4,860.00 | 5,340.00 | 4,800.00 | 4,975.00 | 4,430.12 | 4,137,075 |
| 2022-03-04 | 4,890.00 | 5,090.00 | 4,790.00 | 4,925.00 | 4,385.60 | 1,562,264 |
| 2022-03-03 | 4,755.00 | 4,895.00 | 4,715.00 | 4,855.00 | 4,323.27 | 562,936 |
| 2022-03-02 | 4,670.00 | 4,705.00 | 4,630.00 | 4,705.00 | 4,189.70 | 308,834 |
| 2022-02-28 | 4,700.00 | 4,905.00 | 4,665.00 | 4,690.00 | 4,176.34 | 863,802 |
| 2022-02-25 | 4,625.00 | 4,700.00 | 4,605.00 | 4,635.00 | 4,127.36 | 291,580 |
| 2022-02-24 | 4,660.00 | 4,670.00 | 4,535.00 | 4,560.00 | 4,060.58 | 276,359 |
| 2022-02-23 | 4,640.00 | 4,725.00 | 4,605.00 | 4,700.00 | 4,185.24 | 258,545 |
| 2022-02-22 | 4,660.00 | 4,675.00 | 4,580.00 | 4,605.00 | 4,100.65 | 236,656 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 121.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.