See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.09▲ 0.62%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,120.003,150.003,100.003,120.003,048.57197,605
2025-04-243,140.003,155.003,110.003,120.003,048.57343,710
2025-04-233,165.003,180.003,100.003,145.003,073.00503,800
2025-04-223,485.003,560.003,145.003,150.003,077.897,615,126
2025-04-213,160.003,220.003,145.003,195.003,121.86599,656
2025-04-183,030.003,130.003,020.003,095.003,024.15369,684
2025-04-172,985.003,040.002,985.003,030.002,960.6348,221
2025-04-163,000.003,025.002,990.002,990.002,921.5571,905
2025-04-152,995.003,040.002,970.003,035.002,965.5270,081
2025-04-142,995.003,015.002,970.002,995.002,926.4483,194
2025-04-112,990.002,995.002,950.002,995.002,926.4470,937
2025-04-102,970.003,030.002,940.002,970.002,902.01122,200
2025-04-092,955.002,960.002,880.002,900.002,833.6199,614
2025-04-082,900.002,985.002,900.002,945.002,877.58138,394
2025-04-072,950.003,000.002,865.002,880.002,814.07297,974
2025-04-043,005.003,045.002,965.003,030.002,960.63100,790
2025-04-032,990.003,025.002,955.003,000.002,931.3283,150
2025-04-023,025.003,040.002,970.003,015.002,945.9889,390
2025-04-012,980.003,030.002,970.003,020.002,950.8688,083
2025-03-313,010.003,010.002,955.002,980.002,911.78167,759
2025-03-283,060.003,060.002,995.003,010.002,941.09152,689
2025-03-273,030.003,065.003,015.003,030.002,960.63112,249
2025-03-263,045.003,070.003,035.003,045.002,975.2973,042
2025-03-253,085.003,090.003,045.003,055.002,985.06121,844
2025-03-243,070.003,150.003,065.003,085.003,014.38102,809
2025-03-213,080.003,110.003,045.003,085.003,014.38134,313
2025-03-203,130.003,130.003,085.003,090.003,019.2682,130
2025-03-193,095.003,125.003,080.003,110.003,038.80110,646
2025-03-183,125.003,135.003,105.003,115.003,043.6989,721
2025-03-173,125.003,150.003,100.003,120.003,048.57138,599
2025-03-143,100.003,160.003,100.003,135.003,063.2385,976
2025-03-133,145.003,155.003,120.003,120.003,048.5798,901
2025-03-123,100.003,150.003,100.003,130.003,058.3569,614
2025-03-113,095.003,125.003,055.003,110.003,038.80165,983
2025-03-103,185.003,185.003,120.003,130.003,058.35108,128
2025-03-073,130.003,190.003,105.003,135.003,063.23111,430
2025-03-063,125.003,165.003,120.003,150.003,077.8975,953
2025-03-053,055.003,150.003,055.003,135.003,063.23109,704
2025-03-043,090.003,090.003,035.003,055.002,985.06207,552
2025-02-283,140.003,160.003,075.003,110.003,038.80170,651
2025-02-273,195.003,195.003,120.003,180.003,107.20160,365
2025-02-263,170.003,235.003,030.003,175.003,102.32439,933
2025-02-253,170.003,180.003,135.003,160.003,087.66199,119
2025-02-243,150.003,165.003,125.003,160.003,087.66160,580
2025-02-213,150.003,180.003,130.003,150.003,077.89183,503
2025-02-203,160.003,190.003,140.003,170.003,097.43288,516
2025-02-193,140.003,220.003,130.003,165.003,092.54781,021
2025-02-183,095.003,140.003,075.003,135.003,063.23244,921
2025-02-173,090.003,115.003,080.003,095.003,024.15174,895
2025-02-143,115.003,125.003,070.003,085.003,014.38221,135
2025-02-133,050.003,125.003,035.003,105.003,033.92485,030
2025-02-123,060.003,060.003,010.003,015.002,945.98276,025
2025-02-113,085.003,090.003,050.003,060.002,989.95149,741
2025-02-103,045.003,100.003,040.003,090.003,019.26209,358
2025-02-073,045.003,185.002,995.003,065.002,994.83673,257
2025-02-063,060.003,070.003,015.003,040.002,970.41144,599
2025-02-053,010.003,040.003,005.003,020.002,950.86119,181
2025-02-043,000.003,025.002,990.003,005.002,936.21172,468
2025-02-033,005.003,025.002,955.003,020.002,950.86421,434
2025-01-313,090.003,090.003,000.003,005.002,936.21354,717
← NewerPage 7 of 21 · 1,228 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.