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%WTI101.53▲ 2.07%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,135.003,135.003,065.003,090.003,019.26445,601
2025-01-233,070.003,100.003,040.003,090.003,019.26419,431
2025-01-223,100.003,100.003,045.003,065.002,994.83283,820
2025-01-213,055.003,090.003,040.003,090.003,019.26534,865
2025-01-203,115.003,125.003,055.003,060.002,989.95339,768
2025-01-173,025.003,105.003,025.003,085.003,014.38629,275
2025-01-163,070.003,110.003,030.003,035.002,965.521,066,689
2025-01-153,010.003,200.002,995.003,040.002,970.415,549,872
2025-01-143,075.003,500.003,000.003,010.002,941.0923,535,680
2025-01-132,985.002,995.002,930.002,965.002,897.1272,140
2025-01-102,960.003,010.002,940.003,010.002,941.0989,468
2025-01-092,950.002,975.002,930.002,955.002,887.3585,132
2025-01-082,980.002,990.002,945.002,960.002,892.2472,813
2025-01-072,960.002,985.002,960.002,965.002,897.1267,452
2025-01-062,960.002,970.002,915.002,965.002,897.12124,281
2025-01-032,950.002,975.002,930.002,960.002,892.2499,930
2025-01-022,955.002,995.002,935.002,960.002,892.24111,840
2024-12-302,970.002,985.002,940.002,945.002,877.58144,935
2024-12-273,020.003,065.002,945.002,970.002,902.01127,281
2024-12-263,090.003,100.003,055.003,065.002,887.3586,704
2024-12-243,080.003,095.003,070.003,075.002,896.7780,998
2024-12-233,035.003,085.003,030.003,080.002,901.48123,225
2024-12-203,060.003,090.003,030.003,030.002,854.38182,751
2024-12-193,040.003,080.003,030.003,060.002,882.6496,746
2024-12-183,085.003,100.003,055.003,085.002,906.1999,402
2024-12-173,105.003,105.003,065.003,075.002,896.77102,921
2024-12-163,090.003,110.003,060.003,075.002,896.77159,583
2024-12-133,000.003,090.003,000.003,090.002,910.90161,240
2024-12-123,020.003,040.002,985.002,995.002,821.41267,724
2024-12-112,985.003,050.002,950.003,020.002,844.96168,023
2024-12-102,815.003,000.002,815.002,985.002,811.99245,653
2024-12-092,950.002,995.002,845.002,855.002,689.52369,859
2024-12-063,025.003,045.002,920.003,000.002,826.12356,025
2024-12-053,125.003,125.003,025.003,025.002,849.67181,420
2024-12-043,040.003,115.003,035.003,075.002,896.77333,279
2024-12-033,110.003,155.003,110.003,150.002,967.43146,283
2024-12-023,175.003,230.003,100.003,115.002,934.45213,983
2024-11-293,230.003,235.003,140.003,180.002,995.69211,425
2024-11-283,260.003,280.003,210.003,215.003,028.66177,197
2024-11-273,265.003,300.003,230.003,255.003,066.34343,647
2024-11-263,210.003,260.003,180.003,260.003,071.05220,994
2024-11-253,230.003,245.003,175.003,210.003,023.95190,067
2024-11-223,240.003,255.003,195.003,200.003,014.53212,781
2024-11-213,250.003,350.003,205.003,205.003,019.24582,800
2024-11-203,250.003,290.003,200.003,260.003,071.05416,747
2024-11-193,205.003,255.003,160.003,245.003,056.92628,912
2024-11-183,215.003,245.003,185.003,230.003,042.79525,822
2024-11-153,090.003,470.003,090.003,215.003,028.665,132,975
2024-11-143,075.003,150.003,065.003,105.002,925.03211,072
2024-11-133,100.003,190.003,055.003,115.002,934.45455,681
2024-11-123,130.003,290.003,070.003,110.002,929.741,076,846
2024-11-113,190.003,200.003,120.003,145.002,962.71250,765
2024-11-083,120.003,195.003,110.003,140.002,958.00169,722
2024-11-073,140.003,200.003,095.003,115.002,934.45351,591
2024-11-063,070.003,145.003,055.003,130.002,948.58320,290
2024-11-053,025.003,070.003,025.003,060.002,882.6476,883
2024-11-043,040.003,070.003,005.003,045.002,868.51152,258
2024-11-013,050.003,090.003,035.003,040.002,863.80105,889
2024-10-313,050.003,105.003,045.003,080.002,901.48141,327
2024-10-303,065.003,115.003,065.003,075.002,896.77137,573
← NewerPage 8 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.