SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea · Delayed Price · Currency is KRW 17,300
-450 (-2.54%)
At close: Mar 19, 2026
SAMPYO Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,290.00 | 17,630.00 | 16,880.00 | 17,370.00 | 17,370.00 | 0.40% | 2,194,197 |
| Mar 19, 2026 | 17,450.00 | 17,700.00 | 17,030.00 | 17,300.00 | 17,300.00 | -2.54% | 1,887,395 |
| Mar 18, 2026 | 17,500.00 | 18,110.00 | 17,110.00 | 17,750.00 | 17,750.00 | 2.07% | 3,667,125 |
| Mar 17, 2026 | 17,150.00 | 17,930.00 | 16,860.00 | 17,390.00 | 17,390.00 | 1.70% | 4,519,577 |
| Mar 16, 2026 | 17,600.00 | 18,430.00 | 16,500.00 | 17,100.00 | 17,100.00 | -6.04% | 5,338,097 |
| Mar 13, 2026 | 19,390.00 | 19,470.00 | 18,200.00 | 18,200.00 | 18,200.00 | -9.90% | 8,965,298 |
| Mar 12, 2026 | 18,530.00 | 22,850.00 | 17,300.00 | 20,200.00 | 20,200.00 | 11.36% | 56,620,480 |
| Mar 11, 2026 | 14,210.00 | 18,140.00 | 14,100.00 | 18,140.00 | 18,140.00 | 29.94% | 20,804,484 |
| Mar 10, 2026 | 14,380.00 | 14,840.00 | 13,860.00 | 13,960.00 | 13,960.00 | 1.38% | 3,601,265 |
| Mar 9, 2026 | 13,960.00 | 14,990.00 | 13,200.00 | 13,770.00 | 13,770.00 | -6.77% | 4,038,103 |
| Mar 6, 2026 | 14,000.00 | 15,570.00 | 13,610.00 | 14,770.00 | 14,770.00 | 3.07% | 9,982,103 |
| Mar 5, 2026 | 15,070.00 | 15,480.00 | 14,260.00 | 14,330.00 | 14,330.00 | 8.89% | 5,275,153 |
| Mar 4, 2026 | 16,000.00 | 16,290.00 | 13,000.00 | 13,160.00 | 13,160.00 | -22.59% | 8,023,691 |
| Mar 3, 2026 | 16,800.00 | 19,070.00 | 16,740.00 | 17,000.00 | 17,000.00 | -2.02% | 14,872,219 |
| Feb 27, 2026 | 15,520.00 | 19,470.00 | 15,040.00 | 17,350.00 | 17,350.00 | 13.62% | 44,979,690 |
| Feb 26, 2026 | 16,070.00 | 16,250.00 | 14,890.00 | 15,270.00 | 15,270.00 | -5.45% | 4,051,600 |
| Feb 25, 2026 | 15,900.00 | 16,480.00 | 15,480.00 | 16,150.00 | 16,150.00 | 1.64% | 4,972,934 |
| Feb 24, 2026 | 16,020.00 | 16,070.00 | 15,250.00 | 15,890.00 | 15,890.00 | 0.89% | 5,666,124 |
| Feb 23, 2026 | 14,690.00 | 16,700.00 | 14,200.00 | 15,750.00 | 15,750.00 | 8.55% | 18,847,040 |
| Feb 20, 2026 | 14,130.00 | 15,400.00 | 13,970.00 | 14,510.00 | 14,510.00 | 3.05% | 9,359,890 |
| Feb 19, 2026 | 14,600.00 | 14,800.00 | 13,880.00 | 14,080.00 | 14,080.00 | -2.96% | 6,281,344 |
| Feb 13, 2026 | 14,190.00 | 15,580.00 | 13,510.00 | 14,510.00 | 14,510.00 | 3.94% | 16,833,868 |
| Feb 12, 2026 | 15,380.00 | 15,530.00 | 13,930.00 | 13,960.00 | 13,960.00 | -7.18% | 10,280,155 |
| Feb 11, 2026 | 15,460.00 | 17,410.00 | 14,810.00 | 15,040.00 | 15,040.00 | -6.70% | 16,574,126 |
| Feb 10, 2026 | 16,100.00 | 16,510.00 | 14,250.00 | 16,120.00 | 16,120.00 | -4.39% | 29,406,932 |
| Feb 9, 2026 | 20,300.00 | 21,400.00 | 16,500.00 | 16,860.00 | 16,860.00 | -14.20% | 26,002,320 |
| Feb 6, 2026 | 23,500.00 | 23,500.00 | 15,310.00 | 19,650.00 | 19,650.00 | 6.56% | 59,363,586 |
| Feb 4, 2026 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 29.95% | 920,002 |
| Feb 3, 2026 | 11,580.00 | 14,190.00 | 11,500.00 | 14,190.00 | 14,190.00 | 29.95% | 12,541,060 |
| Feb 2, 2026 | 8,930.00 | 10,920.00 | 8,600.00 | 10,920.00 | 10,920.00 | 30.00% | 27,483,966 |
| Jan 30, 2026 | 6,830.00 | 8,580.00 | 6,570.00 | 8,400.00 | 8,400.00 | 27.27% | 64,616,387 |
| Jan 29, 2026 | 7,810.00 | 8,200.00 | 6,460.00 | 6,600.00 | 6,600.00 | -2.37% | 38,660,389 |
| Jan 28, 2026 | 5,250.00 | 6,760.00 | 5,210.00 | 6,760.00 | 6,760.00 | 30.00% | 31,188,545 |
| Jan 27, 2026 | 4,920.00 | 5,330.00 | 4,915.00 | 5,200.00 | 5,200.00 | 6.67% | 6,229,749 |
| Jan 26, 2026 | 5,040.00 | 5,080.00 | 4,840.00 | 4,875.00 | 4,875.00 | -3.08% | 2,106,321 |
| Jan 23, 2026 | 4,905.00 | 5,200.00 | 4,830.00 | 5,030.00 | 5,030.00 | 2.65% | 3,179,473 |
| Jan 22, 2026 | 5,000.00 | 5,160.00 | 4,825.00 | 4,900.00 | 4,900.00 | -2.58% | 2,744,987 |
| Jan 21, 2026 | 5,280.00 | 5,310.00 | 5,000.00 | 5,030.00 | 5,030.00 | -5.98% | 3,278,956 |
| Jan 20, 2026 | 5,430.00 | 5,690.00 | 5,300.00 | 5,350.00 | 5,350.00 | -2.55% | 5,742,897 |
| Jan 19, 2026 | 5,300.00 | 5,890.00 | 5,170.00 | 5,490.00 | 5,490.00 | 3.78% | 18,997,770 |
| Jan 16, 2026 | 4,700.00 | 5,700.00 | 4,680.00 | 5,290.00 | 5,290.00 | 11.96% | 18,713,629 |
| Jan 15, 2026 | 4,735.00 | 4,835.00 | 4,555.00 | 4,725.00 | 4,725.00 | -1.36% | 2,733,184 |
| Jan 14, 2026 | 4,565.00 | 5,130.00 | 4,500.00 | 4,790.00 | 4,790.00 | 5.27% | 13,398,249 |
| Jan 13, 2026 | 4,800.00 | 4,800.00 | 4,485.00 | 4,550.00 | 4,550.00 | -5.60% | 1,922,254 |
| Jan 12, 2026 | 4,715.00 | 4,900.00 | 4,670.00 | 4,820.00 | 4,820.00 | 3.54% | 2,068,998 |
| Jan 9, 2026 | 4,595.00 | 4,795.00 | 4,570.00 | 4,655.00 | 4,655.00 | 1.42% | 1,881,048 |
| Jan 8, 2026 | 4,725.00 | 4,845.00 | 4,560.00 | 4,590.00 | 4,590.00 | -2.75% | 1,942,506 |
| Jan 7, 2026 | 4,855.00 | 5,080.00 | 4,670.00 | 4,720.00 | 4,720.00 | -2.38% | 3,455,909 |
| Jan 6, 2026 | 4,825.00 | 4,915.00 | 4,700.00 | 4,835.00 | 4,835.00 | -1.02% | 2,344,793 |
| Jan 5, 2026 | 5,390.00 | 5,410.00 | 4,885.00 | 4,885.00 | 4,885.00 | -7.83% | 4,111,177 |