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%WTI100.97▲ 1.51%
← 038500.KQ stock page

SAMPYO Cement Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,060.003,105.003,050.003,065.002,887.35166,022
2024-10-283,075.003,080.003,030.003,060.002,882.6489,093
2024-10-253,100.003,120.003,025.003,030.002,854.38315,388
2024-10-243,020.003,200.003,020.003,120.002,939.161,064,059
2024-10-232,990.003,240.002,985.003,020.002,844.961,096,616
2024-10-223,050.003,050.002,985.002,990.002,816.70154,678
2024-10-213,055.003,055.003,015.003,045.002,868.5154,076
2024-10-183,045.003,045.003,000.003,015.002,840.25159,294
2024-10-173,065.003,070.003,020.003,055.002,877.93108,297
2024-10-163,060.003,080.003,025.003,065.002,887.3575,360
2024-10-153,040.003,075.003,035.003,065.002,887.35115,830
2024-10-143,045.003,060.003,015.003,050.002,873.2269,170
2024-10-113,005.003,070.003,005.003,045.002,868.5192,992
2024-10-103,020.003,045.003,000.003,010.002,835.5498,507
2024-10-083,040.003,050.003,010.003,030.002,854.3876,960
2024-10-073,010.003,045.002,995.003,030.002,854.3898,003
2024-10-042,995.003,045.002,995.003,010.002,835.5491,918
2024-10-023,040.003,045.002,985.003,020.002,844.96166,641
2024-09-303,085.003,125.003,045.003,065.002,887.3568,210
2024-09-273,085.003,140.003,030.003,090.002,910.90414,358
2024-09-263,045.003,090.003,045.003,060.002,882.64103,956
2024-09-253,085.003,085.003,030.003,040.002,863.8084,569
2024-09-243,075.003,100.003,030.003,060.002,882.64101,727
2024-09-233,045.003,085.003,020.003,060.002,882.64107,952
2024-09-203,060.003,095.003,055.003,065.002,887.35133,323
2024-09-193,055.003,075.003,020.003,060.002,882.6497,969
2024-09-133,030.003,070.003,025.003,045.002,868.5184,173
2024-09-123,025.003,055.003,020.003,030.002,854.3898,807
2024-09-113,010.003,070.003,005.003,025.002,849.67173,738
2024-09-103,005.003,025.002,985.003,015.002,840.25115,655
2024-09-092,945.003,020.002,910.003,015.002,840.25174,844
2024-09-063,010.003,045.002,950.002,955.002,783.73342,813
2024-09-053,050.003,080.003,000.003,030.002,854.38241,197
2024-09-043,040.003,070.003,025.003,045.002,868.51370,065
2024-09-033,120.003,160.003,115.003,130.002,948.5898,311
2024-09-023,180.003,180.003,100.003,130.002,948.58158,988
2024-08-303,140.003,165.003,130.003,145.002,962.71171,910
2024-08-293,155.003,180.003,080.003,140.002,958.00443,234
2024-08-283,250.003,280.003,185.003,185.003,000.40338,450
2024-08-273,205.003,285.003,190.003,270.003,080.47361,029
2024-08-263,265.003,295.003,205.003,225.003,038.08356,382
2024-08-233,260.003,335.003,250.003,270.003,080.47517,518
2024-08-223,330.003,330.003,235.003,300.003,108.73654,741
2024-08-213,190.003,350.003,185.003,305.003,113.441,170,079
2024-08-203,230.003,255.003,195.003,230.003,042.79587,603
2024-08-193,215.003,230.003,155.003,185.003,000.40410,575
2024-08-163,300.003,375.003,190.003,215.003,028.661,234,975
2024-08-143,180.003,185.003,130.003,185.003,000.40913,209
2024-08-133,210.003,225.003,125.003,140.002,958.00588,716
2024-08-123,240.003,285.003,165.003,220.003,033.37765,450
2024-08-093,180.003,415.003,175.003,210.003,023.955,367,320
2024-08-083,120.003,215.003,065.003,205.003,019.241,406,193
2024-08-073,100.003,225.003,100.003,180.002,995.691,150,429
2024-08-062,960.003,125.002,960.003,100.002,920.321,293,290
2024-08-053,180.003,230.002,895.002,945.002,774.313,020,978
2024-08-023,450.003,630.003,230.003,305.003,113.448,413,269
2024-08-013,535.003,635.003,530.003,560.003,353.663,288,115
2024-07-313,515.004,035.003,435.003,595.003,386.6344,157,809
2024-07-303,100.003,390.003,090.003,380.003,184.096,077,297
2024-07-293,110.003,155.003,080.003,130.002,948.5881,899
← NewerPage 9 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.