Skip to main content
logo
SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,305.00
+35.00 (1.07%)
At close: Aug 28, 2025

SAMPYO Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,285.003,330.003,265.003,295.00--0.30%99,360
Aug 28, 20253,290.003,335.003,255.003,305.00-1.07%163,308
Aug 27, 20253,290.003,310.003,240.003,270.00--0.30%182,228
Aug 26, 20253,300.003,335.003,275.003,280.00--0.76%149,821
Aug 25, 20253,400.003,400.003,290.003,305.00--0.90%194,499
Aug 22, 20253,375.003,395.003,330.003,335.00--0.30%142,789
Aug 21, 20253,350.003,400.003,320.003,345.00-0.90%213,973
Aug 20, 20253,330.003,330.003,230.003,315.00--0.45%256,575
Aug 19, 20253,310.003,375.003,285.003,330.00--124,968
Aug 18, 20253,315.003,385.003,270.003,330.00--201,083
Aug 14, 20253,355.003,390.003,280.003,330.00--0.89%187,915
Aug 13, 20253,380.003,430.003,345.003,360.00--176,134
Aug 12, 20253,360.003,450.003,340.003,360.00--0.88%241,042
Aug 11, 20253,420.003,440.003,340.003,390.00--0.88%211,985
Aug 8, 20253,430.003,485.003,405.003,420.00--0.29%175,438
Aug 7, 20253,440.003,465.003,410.003,430.00--0.29%190,733
Aug 6, 20253,475.003,510.003,425.003,440.00--1.01%249,922
Aug 5, 20253,515.003,610.003,400.003,475.00--0.86%978,035
Aug 4, 20253,380.003,550.003,330.003,505.00-3.70%982,393
Aug 1, 20253,450.003,500.003,365.003,380.00--2.17%750,455
Jul 31, 20253,410.003,530.003,360.003,455.00-1.47%1,191,200
Jul 30, 20253,340.003,485.003,330.003,405.00-3.65%2,296,683
Jul 29, 20253,200.003,355.003,195.003,285.00-2.18%635,869
Jul 28, 20253,230.003,240.003,200.003,215.00--0.62%171,723
Jul 25, 20253,250.003,250.003,200.003,235.00--0.46%123,051
Jul 24, 20253,225.003,255.003,215.003,250.00-0.62%128,157
Jul 23, 20253,220.003,235.003,185.003,230.00-0.31%124,849
Jul 22, 20253,245.003,255.003,200.003,220.00--0.31%191,621
Jul 21, 20253,245.003,270.003,230.003,230.00-0.47%128,244
Jul 18, 20253,320.003,330.003,205.003,215.00--0.46%355,592
Jul 17, 20253,215.003,275.003,185.003,230.00-0.16%270,419
Jul 16, 20253,275.003,285.003,205.003,225.00--1.83%263,441
Jul 15, 20253,295.003,295.003,260.003,285.00--0.30%106,025
Jul 14, 20253,270.003,295.003,235.003,295.00-0.92%226,687
Jul 11, 20253,255.003,285.003,240.003,265.00-0.31%155,095
Jul 10, 20253,255.003,270.003,175.003,255.00--149,401
Jul 9, 20253,210.003,260.003,195.003,255.00-1.56%129,432
Jul 8, 20253,170.003,220.003,165.003,205.00-1.10%113,859
Jul 7, 20253,185.003,200.003,140.003,170.00--0.94%159,267
Jul 4, 20253,280.003,285.003,195.003,200.00--1.99%187,234
Jul 3, 20253,240.003,270.003,180.003,265.00-1.24%149,260
Jul 2, 20253,270.003,270.003,185.003,225.00--1.38%159,474
Jul 1, 20253,180.003,280.003,180.003,270.00-2.51%257,812
Jun 30, 20253,190.003,220.003,180.003,190.00-0.95%80,103
Jun 27, 20253,230.003,235.003,160.003,160.00--2.17%90,983
Jun 26, 20253,280.003,285.003,180.003,230.00--1.22%110,715
Jun 25, 20253,270.003,275.003,230.003,270.00-0.62%128,125
Jun 24, 20253,200.003,250.003,180.003,250.00-3.67%150,457
Jun 23, 20253,165.003,165.003,130.003,135.00--1.72%93,584
Jun 20, 20253,175.003,205.003,150.003,190.00-0.63%83,861