Skip to main content
logo
SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,310.00
-50.00 (-1.49%)
At close: Sep 19, 2025

SAMPYO Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,360.003,360.003,295.003,310.003,310.00-1.49%244,813
Sep 18, 20253,395.003,400.003,330.003,360.003,360.00-149,578
Sep 17, 20253,355.003,385.003,350.003,360.003,360.000.15%154,813
Sep 16, 20253,415.003,430.003,350.003,355.003,355.00-2.04%280,217
Sep 15, 20253,435.003,455.003,390.003,425.003,425.000.15%276,872
Sep 12, 20253,405.003,445.003,355.003,420.003,420.001.18%241,639
Sep 11, 20253,415.003,450.003,350.003,380.003,380.00-0.88%261,330
Sep 10, 20253,370.003,430.003,325.003,410.003,410.003.02%525,286
Sep 9, 20253,350.003,350.003,290.003,310.003,310.00-0.30%298,550
Sep 8, 20253,325.003,405.003,290.003,320.003,320.001.68%450,652
Sep 5, 20253,275.003,310.003,250.003,265.003,265.00-0.46%130,371
Sep 4, 20253,260.003,295.003,245.003,280.003,280.000.61%113,136
Sep 3, 20253,290.003,315.003,185.003,260.003,260.00-0.61%144,471
Sep 2, 20253,290.003,305.003,260.003,280.003,280.00-0.30%130,731
Sep 1, 20253,290.003,320.003,260.003,290.003,290.00-147,212
Aug 29, 20253,285.003,330.003,265.003,290.003,290.00-0.45%152,882
Aug 28, 20253,290.003,335.003,255.003,305.003,305.001.07%159,146
Aug 27, 20253,290.003,310.003,240.003,270.003,270.00-0.30%182,228
Aug 26, 20253,300.003,335.003,275.003,280.003,280.00-0.76%149,821
Aug 25, 20253,400.003,400.003,290.003,305.003,305.00-0.90%194,499
Aug 22, 20253,375.003,395.003,330.003,335.003,335.00-0.30%142,789
Aug 21, 20253,350.003,400.003,320.003,345.003,345.000.90%213,973
Aug 20, 20253,330.003,330.003,230.003,315.003,315.00-0.45%256,575
Aug 19, 20253,310.003,375.003,285.003,330.003,330.00-124,968
Aug 18, 20253,315.003,385.003,270.003,330.003,330.00-201,083
Aug 14, 20253,355.003,390.003,280.003,330.003,330.00-0.89%187,915
Aug 13, 20253,380.003,430.003,345.003,360.003,360.00-176,134
Aug 12, 20253,360.003,450.003,340.003,360.003,360.00-0.88%241,042
Aug 11, 20253,420.003,440.003,340.003,390.003,390.00-0.88%211,985
Aug 8, 20253,430.003,485.003,405.003,420.003,420.00-0.29%175,438
Aug 7, 20253,440.003,465.003,410.003,430.003,430.00-0.29%190,733
Aug 6, 20253,475.003,510.003,425.003,440.003,440.00-1.01%249,922
Aug 5, 20253,515.003,610.003,400.003,475.003,475.00-0.86%978,035
Aug 4, 20253,380.003,550.003,330.003,505.003,505.003.70%982,393
Aug 1, 20253,450.003,500.003,365.003,380.003,380.00-2.17%750,455
Jul 31, 20253,410.003,530.003,360.003,455.003,455.001.47%1,191,200
Jul 30, 20253,340.003,485.003,330.003,405.003,405.003.65%2,296,683
Jul 29, 20253,200.003,355.003,195.003,285.003,285.002.18%635,869
Jul 28, 20253,230.003,240.003,200.003,215.003,215.00-0.62%171,723
Jul 25, 20253,250.003,250.003,200.003,235.003,235.00-0.46%123,051
Jul 24, 20253,225.003,255.003,215.003,250.003,250.000.62%128,157
Jul 23, 20253,220.003,235.003,185.003,230.003,230.000.31%124,849
Jul 22, 20253,245.003,255.003,200.003,220.003,220.00-0.31%191,621
Jul 21, 20253,245.003,270.003,230.003,230.003,230.000.47%128,244
Jul 18, 20253,320.003,330.003,205.003,215.003,215.00-0.46%355,592
Jul 17, 20253,215.003,275.003,185.003,230.003,230.000.16%270,419
Jul 16, 20253,275.003,285.003,205.003,225.003,225.00-1.83%263,441
Jul 15, 20253,295.003,295.003,260.003,285.003,285.00-0.30%106,025
Jul 14, 20253,270.003,295.003,235.003,295.003,295.000.92%226,687
Jul 11, 20253,255.003,285.003,240.003,265.003,265.000.31%155,095