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
2022-02-214,560.004,695.004,510.004,680.004,167.43357,239
2022-02-184,425.004,645.004,415.004,610.004,105.10259,653
2022-02-174,520.004,675.004,480.004,525.004,029.41514,799
2022-02-164,385.004,550.004,385.004,545.004,047.22292,460
2022-02-154,390.004,540.004,260.004,350.003,873.58402,990
2022-02-144,400.004,455.004,300.004,390.003,909.20484,803
2022-02-114,625.004,695.004,480.004,485.003,993.79661,668
2022-02-104,730.004,750.004,665.004,690.004,176.34277,356
2022-02-094,665.004,725.004,625.004,720.004,203.05342,828
2022-02-084,740.004,800.004,615.004,670.004,158.53577,480
2022-02-074,805.004,805.004,670.004,750.004,229.77451,897
2022-02-044,650.004,805.004,625.004,795.004,269.84973,422
2022-02-034,500.004,780.004,460.004,690.004,176.342,558,713
2022-01-284,810.005,060.004,625.005,060.004,505.82794,516
2022-01-274,925.004,970.004,550.004,705.004,189.70665,192
2022-01-264,820.004,980.004,800.004,925.004,385.60686,297
2022-01-255,040.005,070.004,740.004,780.004,256.48837,950
2022-01-245,010.005,100.004,960.005,010.004,461.29400,552
2022-01-215,150.005,160.005,010.005,070.004,514.72488,919
2022-01-205,140.005,210.005,020.005,210.004,639.39562,356
2022-01-194,980.005,230.004,965.005,140.004,577.051,370,637
2022-01-185,120.005,150.004,905.004,950.004,407.861,147,123
2022-01-175,150.005,270.005,080.005,120.004,559.24974,812
2022-01-145,330.005,430.005,180.005,190.004,621.581,590,821
2022-01-135,460.005,550.005,360.005,460.004,862.012,067,321
2022-01-125,660.005,690.005,320.005,510.004,906.533,699,679
2022-01-115,590.006,100.005,400.005,430.004,835.2924,890,539
2022-01-105,370.005,520.005,320.005,370.004,781.862,056,062
2022-01-075,900.005,940.005,080.005,340.004,755.158,405,756
2022-01-065,640.005,710.005,450.005,510.004,906.532,897,778
2022-01-055,570.005,720.005,430.005,650.005,031.208,867,508
2022-01-044,790.005,530.004,725.005,450.004,853.1015,851,480
2022-01-034,720.004,760.004,660.004,720.004,203.05174,555
2021-12-304,745.004,795.004,635.004,730.004,211.96209,023
2021-12-294,875.004,915.004,720.004,745.004,225.32438,424
2021-12-284,890.004,920.004,800.004,920.004,314.36371,765
2021-12-274,765.004,870.004,765.004,800.004,209.13192,347
2021-12-244,780.004,840.004,750.004,805.004,213.52158,833
2021-12-234,765.004,860.004,735.004,805.004,213.52242,345
2021-12-224,800.004,800.004,695.004,710.004,130.21158,364
2021-12-214,685.004,765.004,650.004,740.004,156.52175,907
2021-12-204,765.004,840.004,700.004,730.004,147.75193,397
2021-12-174,700.004,850.004,690.004,805.004,213.52341,999
2021-12-164,800.004,815.004,730.004,730.004,147.7588,600
2021-12-154,800.004,825.004,735.004,760.004,174.06102,294
2021-12-144,750.004,935.004,730.004,795.004,204.75296,825
2021-12-134,880.004,880.004,730.004,795.004,204.75247,802
2021-12-104,675.004,905.004,605.004,825.004,231.06791,361
2021-12-094,650.004,760.004,630.004,670.004,095.14323,430
2021-12-084,605.004,690.004,605.004,630.004,060.06203,984
2021-12-074,545.004,640.004,545.004,585.004,020.60127,455
2021-12-064,450.004,555.004,415.004,540.003,981.14143,693
2021-12-034,430.004,550.004,380.004,520.003,963.60179,081
2021-12-024,205.004,435.004,205.004,430.003,884.68333,418
2021-12-014,190.004,305.004,105.004,280.003,753.14310,441
2021-11-304,400.004,470.004,150.004,240.003,718.07357,697
2021-11-294,300.004,470.004,300.004,375.003,836.45305,041
2021-11-264,690.004,730.004,490.004,505.003,950.45315,638
2021-11-254,725.004,860.004,660.004,690.004,112.68496,718
2021-11-244,860.004,860.004,740.004,770.004,182.83177,317
← NewerPage 20 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.