SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea · Delayed Price · Currency is KRW 3,415.00
-15.00 (-0.44%)
Last updated: Aug 8, 2025
SAMPYO Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3,440.00 | 3,465.00 | 3,410.00 | 3,430.00 | - | -0.29% | 190,733 |
| Aug 6, 2025 | 3,475.00 | 3,510.00 | 3,425.00 | 3,440.00 | - | -1.01% | 249,922 |
| Aug 5, 2025 | 3,515.00 | 3,610.00 | 3,400.00 | 3,475.00 | - | -0.86% | 978,035 |
| Aug 4, 2025 | 3,380.00 | 3,550.00 | 3,330.00 | 3,505.00 | - | 3.70% | 982,393 |
| Aug 1, 2025 | 3,450.00 | 3,500.00 | 3,365.00 | 3,380.00 | - | -2.17% | 750,455 |
| Jul 31, 2025 | 3,410.00 | 3,530.00 | 3,360.00 | 3,455.00 | - | 1.47% | 1,191,200 |
| Jul 30, 2025 | 3,340.00 | 3,485.00 | 3,330.00 | 3,405.00 | - | 3.65% | 2,296,683 |
| Jul 29, 2025 | 3,200.00 | 3,355.00 | 3,195.00 | 3,285.00 | - | 2.18% | 635,869 |
| Jul 28, 2025 | 3,230.00 | 3,240.00 | 3,200.00 | 3,215.00 | - | -0.62% | 171,723 |
| Jul 25, 2025 | 3,250.00 | 3,250.00 | 3,200.00 | 3,235.00 | - | -0.46% | 123,051 |
| Jul 24, 2025 | 3,225.00 | 3,255.00 | 3,215.00 | 3,250.00 | - | 0.62% | 128,157 |
| Jul 23, 2025 | 3,220.00 | 3,235.00 | 3,185.00 | 3,230.00 | - | 0.31% | 124,849 |
| Jul 22, 2025 | 3,245.00 | 3,255.00 | 3,200.00 | 3,220.00 | - | -0.31% | 191,621 |
| Jul 21, 2025 | 3,245.00 | 3,270.00 | 3,230.00 | 3,230.00 | - | 0.47% | 128,244 |
| Jul 18, 2025 | 3,320.00 | 3,330.00 | 3,205.00 | 3,215.00 | - | -0.46% | 355,592 |
| Jul 17, 2025 | 3,215.00 | 3,275.00 | 3,185.00 | 3,230.00 | - | 0.16% | 270,419 |
| Jul 16, 2025 | 3,275.00 | 3,285.00 | 3,205.00 | 3,225.00 | - | -1.83% | 263,441 |
| Jul 15, 2025 | 3,295.00 | 3,295.00 | 3,260.00 | 3,285.00 | - | -0.30% | 106,025 |
| Jul 14, 2025 | 3,270.00 | 3,295.00 | 3,235.00 | 3,295.00 | - | 0.92% | 226,687 |
| Jul 11, 2025 | 3,255.00 | 3,285.00 | 3,240.00 | 3,265.00 | - | 0.31% | 155,095 |
| Jul 10, 2025 | 3,255.00 | 3,270.00 | 3,175.00 | 3,255.00 | - | - | 149,401 |
| Jul 9, 2025 | 3,210.00 | 3,260.00 | 3,195.00 | 3,255.00 | - | 1.56% | 129,432 |
| Jul 8, 2025 | 3,170.00 | 3,220.00 | 3,165.00 | 3,205.00 | - | 1.10% | 113,859 |
| Jul 7, 2025 | 3,185.00 | 3,200.00 | 3,140.00 | 3,170.00 | - | -0.94% | 159,267 |
| Jul 4, 2025 | 3,280.00 | 3,285.00 | 3,195.00 | 3,200.00 | - | -1.99% | 187,234 |
| Jul 3, 2025 | 3,240.00 | 3,270.00 | 3,180.00 | 3,265.00 | - | 1.24% | 149,260 |
| Jul 2, 2025 | 3,270.00 | 3,270.00 | 3,185.00 | 3,225.00 | - | -1.38% | 159,474 |
| Jul 1, 2025 | 3,180.00 | 3,280.00 | 3,180.00 | 3,270.00 | - | 2.51% | 257,812 |
| Jun 30, 2025 | 3,190.00 | 3,220.00 | 3,180.00 | 3,190.00 | - | 0.95% | 80,103 |
| Jun 27, 2025 | 3,230.00 | 3,235.00 | 3,160.00 | 3,160.00 | - | -2.17% | 90,983 |
| Jun 26, 2025 | 3,280.00 | 3,285.00 | 3,180.00 | 3,230.00 | - | -1.22% | 110,715 |
| Jun 25, 2025 | 3,270.00 | 3,275.00 | 3,230.00 | 3,270.00 | - | 0.62% | 128,125 |
| Jun 24, 2025 | 3,200.00 | 3,250.00 | 3,180.00 | 3,250.00 | - | 3.67% | 150,457 |
| Jun 23, 2025 | 3,165.00 | 3,165.00 | 3,130.00 | 3,135.00 | - | -1.72% | 93,584 |
| Jun 20, 2025 | 3,175.00 | 3,205.00 | 3,150.00 | 3,190.00 | - | 0.63% | 83,861 |
| Jun 19, 2025 | 3,180.00 | 3,220.00 | 3,150.00 | 3,170.00 | - | -0.47% | 98,208 |
| Jun 18, 2025 | 3,160.00 | 3,205.00 | 3,155.00 | 3,185.00 | - | -0.47% | 97,605 |
| Jun 17, 2025 | 3,215.00 | 3,240.00 | 3,120.00 | 3,200.00 | - | -0.31% | 150,595 |
| Jun 16, 2025 | 3,170.00 | 3,220.00 | 3,145.00 | 3,210.00 | - | 1.26% | 77,668 |
| Jun 13, 2025 | 3,270.00 | 3,275.00 | 3,165.00 | 3,170.00 | - | -2.61% | 186,391 |
| Jun 12, 2025 | 3,265.00 | 3,300.00 | 3,220.00 | 3,255.00 | - | 0.77% | 141,887 |
| Jun 11, 2025 | 3,240.00 | 3,250.00 | 3,210.00 | 3,230.00 | - | - | 96,406 |
| Jun 10, 2025 | 3,235.00 | 3,270.00 | 3,210.00 | 3,230.00 | - | -0.15% | 155,723 |
| Jun 9, 2025 | 3,240.00 | 3,290.00 | 3,225.00 | 3,235.00 | - | - | 108,111 |
| Jun 5, 2025 | 3,245.00 | 3,270.00 | 3,210.00 | 3,235.00 | - | 0.15% | 147,025 |
| Jun 4, 2025 | 3,155.00 | 3,230.00 | 3,145.00 | 3,230.00 | - | 3.53% | 166,075 |
| Jun 2, 2025 | 3,140.00 | 3,150.00 | 3,110.00 | 3,120.00 | - | -0.48% | 70,333 |
| May 30, 2025 | 3,155.00 | 3,180.00 | 3,120.00 | 3,135.00 | - | -0.32% | 65,058 |
| May 29, 2025 | 3,130.00 | 3,165.00 | 3,110.00 | 3,145.00 | - | 0.64% | 59,236 |
| May 28, 2025 | 3,135.00 | 3,150.00 | 3,075.00 | 3,125.00 | - | - | 106,446 |