Skip to main content
logo
SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,970.00
+275.00 (5.86%)
At close: Dec 29, 2025

SAMPYO Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20254,800.004,970.004,570.004,970.004,970.003.43%2,091,913
Dec 26, 20254,925.004,980.004,750.004,805.004,695.00-0.41%2,057,150
Dec 24, 20254,820.004,910.004,570.004,825.004,714.540.10%2,817,885
Dec 23, 20254,960.005,170.004,760.004,820.004,709.660.73%5,381,282
Dec 22, 20254,475.005,080.004,400.004,785.004,675.467.05%8,231,575
Dec 19, 20254,815.004,850.004,430.004,470.004,367.67-7.17%5,233,854
Dec 18, 20254,655.005,390.004,610.004,815.004,704.77-3.70%9,366,618
Dec 17, 20254,800.005,300.004,515.005,000.004,885.543.09%18,327,540
Dec 16, 20255,330.005,330.004,650.004,850.004,738.97-10.02%13,810,770
Dec 15, 20255,760.006,480.005,270.005,390.005,266.610.19%78,262,180
Dec 12, 20254,755.005,380.004,245.005,380.005,256.8429.79%49,369,220
Dec 11, 20253,210.004,145.003,135.004,145.004,050.1129.94%35,741,420
Dec 10, 20253,330.003,350.003,190.003,190.003,116.97-2.15%2,647,459
Dec 9, 20253,140.003,455.003,130.003,260.003,185.375.33%10,729,880
Dec 8, 20253,110.003,110.003,065.003,095.003,024.15-0.16%684,359
Dec 5, 20253,095.003,135.003,070.003,100.003,029.030.49%891,763
Dec 4, 20253,120.003,150.003,050.003,085.003,014.38-1.28%974,611
Dec 3, 20253,055.003,145.003,050.003,125.003,053.462.29%732,970
Dec 2, 20253,050.003,070.003,030.003,055.002,985.060.83%256,828
Dec 1, 20253,100.003,140.003,020.003,030.002,960.63-1.14%668,223
Nov 28, 20253,060.003,110.003,055.003,065.002,994.830.16%550,633
Nov 27, 20253,060.003,490.003,035.003,060.002,989.95-2,983,303
Nov 26, 20253,045.003,060.003,010.003,060.002,989.952.00%74,336
Nov 25, 20253,045.003,050.002,985.003,000.002,931.32-0.66%62,240
Nov 24, 20253,045.003,055.002,995.003,020.002,950.86-94,158
Nov 21, 20253,075.003,075.003,000.003,020.002,950.86-1.95%127,579
Nov 20, 20253,035.003,110.003,035.003,080.003,009.491.48%89,207
Nov 19, 20253,020.003,050.002,985.003,035.002,965.520.83%106,424
Nov 18, 20253,045.003,065.002,990.003,010.002,941.09-0.99%114,471
Nov 17, 20253,080.003,110.003,020.003,040.002,970.41-0.98%125,413
Nov 14, 20253,080.003,120.003,060.003,070.002,999.72-1.92%130,475
Nov 13, 20253,110.003,160.003,105.003,130.003,058.35-0.16%207,046
Nov 12, 20253,075.003,145.003,075.003,135.003,063.231.62%217,245
Nov 11, 20253,085.003,110.003,080.003,085.003,014.38-142,720
Nov 10, 20253,000.003,140.002,980.003,085.003,014.383.70%335,911
Nov 7, 20252,990.003,000.002,945.002,975.002,906.89-4,372,647
Nov 6, 20252,965.002,995.002,920.002,975.002,906.890.34%152,220
Nov 5, 20252,940.002,985.002,890.002,965.002,897.120.51%313,431
Nov 4, 20252,970.003,015.002,940.002,950.002,882.47-0.67%285,842
Nov 3, 20253,000.003,020.002,970.002,970.002,902.01-1.16%292,509
Oct 31, 20253,060.003,065.002,970.003,005.002,936.210.17%191,938
Oct 30, 20253,080.003,080.003,000.003,000.002,931.32-1.96%272,676
Oct 29, 20253,160.003,160.003,050.003,060.002,989.95-2.24%397,950
Oct 28, 20253,145.003,165.003,100.003,130.003,058.35-0.48%235,576
Oct 27, 20253,120.003,170.003,100.003,145.003,073.000.80%228,080
Oct 24, 20253,160.003,180.003,120.003,120.003,048.57-1.11%214,058
Oct 23, 20253,170.003,200.003,150.003,155.003,082.77-0.47%138,862
Oct 22, 20253,150.003,175.003,115.003,170.003,097.430.63%155,340
Oct 21, 20253,160.003,205.003,130.003,150.003,077.89-0.32%219,287
Oct 20, 20253,170.003,180.003,135.003,160.003,087.66-0.32%106,554