SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
 3,130.00
 -15.00 (-0.48%)
  At close: Oct 28, 2025
SAMPYO Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,080.00 | 3,080.00 | 3,000.00 | 3,000.00 | 3,000.00 | -1.96% | 272,676 | 
| Oct 29, 2025 | 3,160.00 | 3,160.00 | 3,050.00 | 3,060.00 | 3,060.00 | -2.24% | 397,950 | 
| Oct 28, 2025 | 3,145.00 | 3,165.00 | 3,100.00 | 3,130.00 | 3,130.00 | -0.48% | 235,576 | 
| Oct 27, 2025 | 3,120.00 | 3,170.00 | 3,100.00 | 3,145.00 | 3,145.00 | 0.80% | 228,080 | 
| Oct 24, 2025 | 3,160.00 | 3,180.00 | 3,120.00 | 3,120.00 | 3,120.00 | -1.11% | 214,058 | 
| Oct 23, 2025 | 3,170.00 | 3,200.00 | 3,150.00 | 3,155.00 | 3,155.00 | -0.47% | 138,862 | 
| Oct 22, 2025 | 3,150.00 | 3,175.00 | 3,115.00 | 3,170.00 | 3,170.00 | 0.63% | 155,340 | 
| Oct 21, 2025 | 3,160.00 | 3,205.00 | 3,130.00 | 3,150.00 | 3,150.00 | -0.32% | 219,287 | 
| Oct 20, 2025 | 3,170.00 | 3,180.00 | 3,135.00 | 3,160.00 | 3,160.00 | -0.32% | 106,554 | 
| Oct 17, 2025 | 3,185.00 | 3,210.00 | 3,160.00 | 3,170.00 | 3,170.00 | -0.47% | 136,467 | 
| Oct 16, 2025 | 3,180.00 | 3,240.00 | 3,180.00 | 3,185.00 | 3,185.00 | -0.93% | 189,502 | 
| Oct 15, 2025 | 3,185.00 | 3,260.00 | 3,180.00 | 3,215.00 | 3,215.00 | 1.74% | 157,691 | 
| Oct 14, 2025 | 3,160.00 | 3,200.00 | 3,135.00 | 3,160.00 | 3,160.00 | -0.16% | 180,988 | 
| Oct 13, 2025 | 3,150.00 | 3,190.00 | 3,140.00 | 3,165.00 | 3,165.00 | -0.78% | 171,920 | 
| Oct 10, 2025 | 3,250.00 | 3,255.00 | 3,150.00 | 3,190.00 | 3,190.00 | -0.31% | 243,238 | 
| Oct 2, 2025 | 3,195.00 | 3,220.00 | 3,190.00 | 3,200.00 | 3,200.00 | 0.31% | 110,710 | 
| Oct 1, 2025 | 3,230.00 | 3,230.00 | 3,190.00 | 3,190.00 | 3,190.00 | -0.62% | 69,444 | 
| Sep 30, 2025 | 3,195.00 | 3,235.00 | 3,190.00 | 3,210.00 | 3,210.00 | 0.16% | 91,421 | 
| Sep 29, 2025 | 3,205.00 | 3,240.00 | 3,200.00 | 3,205.00 | 3,205.00 | 0.47% | 128,114 | 
| Sep 26, 2025 | 3,205.00 | 3,240.00 | 3,165.00 | 3,190.00 | 3,190.00 | -0.47% | 172,567 | 
| Sep 25, 2025 | 3,215.00 | 3,240.00 | 3,205.00 | 3,205.00 | 3,205.00 | -0.31% | 95,204 | 
| Sep 24, 2025 | 3,265.00 | 3,265.00 | 3,215.00 | 3,215.00 | 3,215.00 | -1.53% | 212,439 | 
| Sep 23, 2025 | 3,255.00 | 3,280.00 | 3,230.00 | 3,265.00 | 3,265.00 | - | 102,663 | 
| Sep 22, 2025 | 3,335.00 | 3,335.00 | 3,240.00 | 3,265.00 | 3,265.00 | -1.36% | 320,988 | 
| Sep 19, 2025 | 3,360.00 | 3,360.00 | 3,295.00 | 3,310.00 | 3,310.00 | -1.49% | 244,813 | 
| Sep 18, 2025 | 3,395.00 | 3,400.00 | 3,330.00 | 3,360.00 | 3,360.00 | - | 149,578 | 
| Sep 17, 2025 | 3,355.00 | 3,385.00 | 3,350.00 | 3,360.00 | 3,360.00 | 0.15% | 154,813 | 
| Sep 16, 2025 | 3,415.00 | 3,430.00 | 3,350.00 | 3,355.00 | 3,355.00 | -2.04% | 280,217 | 
| Sep 15, 2025 | 3,435.00 | 3,455.00 | 3,390.00 | 3,425.00 | 3,425.00 | 0.15% | 276,872 | 
| Sep 12, 2025 | 3,405.00 | 3,445.00 | 3,355.00 | 3,420.00 | 3,420.00 | 1.18% | 241,639 | 
| Sep 11, 2025 | 3,415.00 | 3,450.00 | 3,350.00 | 3,380.00 | 3,380.00 | -0.88% | 261,330 | 
| Sep 10, 2025 | 3,370.00 | 3,430.00 | 3,325.00 | 3,410.00 | 3,410.00 | 3.02% | 525,286 | 
| Sep 9, 2025 | 3,350.00 | 3,350.00 | 3,290.00 | 3,310.00 | 3,310.00 | -0.30% | 298,550 | 
| Sep 8, 2025 | 3,325.00 | 3,405.00 | 3,290.00 | 3,320.00 | 3,320.00 | 1.68% | 450,652 | 
| Sep 5, 2025 | 3,275.00 | 3,310.00 | 3,250.00 | 3,265.00 | 3,265.00 | -0.46% | 130,371 | 
| Sep 4, 2025 | 3,260.00 | 3,295.00 | 3,245.00 | 3,280.00 | 3,280.00 | 0.61% | 113,136 | 
| Sep 3, 2025 | 3,290.00 | 3,315.00 | 3,185.00 | 3,260.00 | 3,260.00 | -0.61% | 144,471 | 
| Sep 2, 2025 | 3,290.00 | 3,305.00 | 3,260.00 | 3,280.00 | 3,280.00 | -0.30% | 130,731 | 
| Sep 1, 2025 | 3,290.00 | 3,320.00 | 3,260.00 | 3,290.00 | 3,290.00 | - | 147,212 | 
| Aug 29, 2025 | 3,285.00 | 3,330.00 | 3,265.00 | 3,290.00 | 3,290.00 | -0.45% | 152,882 | 
| Aug 28, 2025 | 3,290.00 | 3,335.00 | 3,255.00 | 3,305.00 | 3,305.00 | 1.07% | 159,146 | 
| Aug 27, 2025 | 3,290.00 | 3,310.00 | 3,240.00 | 3,270.00 | 3,270.00 | -0.30% | 182,228 | 
| Aug 26, 2025 | 3,300.00 | 3,335.00 | 3,275.00 | 3,280.00 | 3,280.00 | -0.76% | 149,821 | 
| Aug 25, 2025 | 3,400.00 | 3,400.00 | 3,290.00 | 3,305.00 | 3,305.00 | -0.90% | 194,499 | 
| Aug 22, 2025 | 3,375.00 | 3,395.00 | 3,330.00 | 3,335.00 | 3,335.00 | -0.30% | 142,789 | 
| Aug 21, 2025 | 3,350.00 | 3,400.00 | 3,320.00 | 3,345.00 | 3,345.00 | 0.90% | 213,973 | 
| Aug 20, 2025 | 3,330.00 | 3,330.00 | 3,230.00 | 3,315.00 | 3,315.00 | -0.45% | 256,575 | 
| Aug 19, 2025 | 3,310.00 | 3,375.00 | 3,285.00 | 3,330.00 | 3,330.00 | - | 124,968 | 
| Aug 18, 2025 | 3,315.00 | 3,385.00 | 3,270.00 | 3,330.00 | 3,330.00 | - | 201,083 | 
| Aug 14, 2025 | 3,355.00 | 3,390.00 | 3,280.00 | 3,330.00 | 3,330.00 | -0.89% | 187,915 |