SAMPYO Cement Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,850.00 | 4,925.00 | 4,775.00 | 4,850.00 | 4,252.98 | 174,050 |
| 2021-11-22 | 4,830.00 | 4,905.00 | 4,800.00 | 4,850.00 | 4,252.98 | 205,216 |
| 2021-11-19 | 4,905.00 | 4,945.00 | 4,840.00 | 4,875.00 | 4,274.90 | 193,805 |
| 2021-11-18 | 4,830.00 | 4,905.00 | 4,750.00 | 4,905.00 | 4,301.21 | 249,679 |
| 2021-11-17 | 5,040.00 | 5,040.00 | 4,855.00 | 4,860.00 | 4,261.75 | 434,159 |
| 2021-11-16 | 5,060.00 | 5,100.00 | 5,010.00 | 5,030.00 | 4,410.82 | 307,975 |
| 2021-11-15 | 5,160.00 | 5,160.00 | 5,040.00 | 5,090.00 | 4,463.44 | 263,763 |
| 2021-11-12 | 5,040.00 | 5,130.00 | 5,000.00 | 5,100.00 | 4,472.21 | 235,515 |
| 2021-11-11 | 5,030.00 | 5,140.00 | 5,010.00 | 5,040.00 | 4,419.59 | 322,061 |
| 2021-11-10 | 5,120.00 | 5,290.00 | 5,030.00 | 5,110.00 | 4,480.97 | 985,824 |
| 2021-11-09 | 5,240.00 | 5,260.00 | 5,110.00 | 5,160.00 | 4,524.82 | 508,275 |
| 2021-11-08 | 5,090.00 | 5,300.00 | 5,000.00 | 5,270.00 | 4,621.28 | 813,920 |
| 2021-11-05 | 5,230.00 | 5,230.00 | 5,020.00 | 5,090.00 | 4,463.44 | 603,832 |
| 2021-11-04 | 5,170.00 | 5,340.00 | 5,070.00 | 5,270.00 | 4,621.28 | 2,167,882 |
| 2021-11-03 | 5,050.00 | 5,240.00 | 5,020.00 | 5,090.00 | 4,463.44 | 1,013,682 |
| 2021-11-02 | 5,120.00 | 5,120.00 | 4,940.00 | 5,020.00 | 4,402.05 | 489,416 |
| 2021-11-01 | 5,010.00 | 5,200.00 | 4,950.00 | 5,040.00 | 4,419.59 | 1,458,471 |
| 2021-10-29 | 4,735.00 | 5,160.00 | 4,725.00 | 4,960.00 | 4,349.44 | 3,330,609 |
| 2021-10-28 | 4,690.00 | 4,970.00 | 4,680.00 | 4,725.00 | 4,143.37 | 2,007,847 |
| 2021-10-27 | 4,685.00 | 4,700.00 | 4,600.00 | 4,605.00 | 4,038.14 | 208,044 |
| 2021-10-26 | 4,650.00 | 4,695.00 | 4,640.00 | 4,680.00 | 4,103.91 | 154,292 |
| 2021-10-25 | 4,590.00 | 4,655.00 | 4,555.00 | 4,640.00 | 4,068.83 | 134,258 |
← NewerPage 21 of 21 · 1,222 trading days
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.