Skip to main content
logo
SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
+20.00 (0.66%)
Last updated: Nov 19, 2025, 2:50 PM KST

SAMPYO Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,020.003,050.002,985.003,035.003,035.000.83%106,424
Nov 18, 20253,045.003,065.002,990.003,010.003,010.00-0.99%114,471
Nov 17, 20253,080.003,110.003,020.003,040.003,040.00-0.98%125,413
Nov 14, 20253,080.003,120.003,060.003,070.003,070.00-1.92%130,475
Nov 13, 20253,110.003,160.003,105.003,130.003,130.00-0.16%207,046
Nov 12, 20253,075.003,145.003,075.003,135.003,135.001.62%217,245
Nov 11, 20253,085.003,110.003,080.003,085.003,085.00-142,720
Nov 10, 20253,000.003,140.002,980.003,085.003,085.003.70%335,911
Nov 7, 20252,990.003,000.002,945.002,975.002,975.00-4,372,647
Nov 6, 20252,965.002,995.002,920.002,975.002,975.000.34%152,220
Nov 5, 20252,940.002,985.002,890.002,965.002,965.000.51%313,431
Nov 4, 20252,970.003,015.002,940.002,950.002,950.00-0.67%285,842
Nov 3, 20253,000.003,020.002,970.002,970.002,970.00-1.16%292,509
Oct 31, 20253,060.003,065.002,970.003,005.003,005.000.17%191,938
Oct 30, 20253,080.003,080.003,000.003,000.003,000.00-1.96%272,676
Oct 29, 20253,160.003,160.003,050.003,060.003,060.00-2.24%397,950
Oct 28, 20253,145.003,165.003,100.003,130.003,130.00-0.48%235,576
Oct 27, 20253,120.003,170.003,100.003,145.003,145.000.80%228,080
Oct 24, 20253,160.003,180.003,120.003,120.003,120.00-1.11%214,058
Oct 23, 20253,170.003,200.003,150.003,155.003,155.00-0.47%138,862
Oct 22, 20253,150.003,175.003,115.003,170.003,170.000.63%155,340
Oct 21, 20253,160.003,205.003,130.003,150.003,150.00-0.32%219,287
Oct 20, 20253,170.003,180.003,135.003,160.003,160.00-0.32%106,554
Oct 17, 20253,185.003,210.003,160.003,170.003,170.00-0.47%136,467
Oct 16, 20253,180.003,240.003,180.003,185.003,185.00-0.93%189,502
Oct 15, 20253,185.003,260.003,180.003,215.003,215.001.74%157,691
Oct 14, 20253,160.003,200.003,135.003,160.003,160.00-0.16%180,988
Oct 13, 20253,150.003,190.003,140.003,165.003,165.00-0.78%171,920
Oct 10, 20253,250.003,255.003,150.003,190.003,190.00-0.31%243,238
Oct 2, 20253,195.003,220.003,190.003,200.003,200.000.31%110,710
Oct 1, 20253,230.003,230.003,190.003,190.003,190.00-0.62%69,444
Sep 30, 20253,195.003,235.003,190.003,210.003,210.000.16%91,421
Sep 29, 20253,205.003,240.003,200.003,205.003,205.000.47%128,114
Sep 26, 20253,205.003,240.003,165.003,190.003,190.00-0.47%172,567
Sep 25, 20253,215.003,240.003,205.003,205.003,205.00-0.31%95,204
Sep 24, 20253,265.003,265.003,215.003,215.003,215.00-1.53%212,439
Sep 23, 20253,255.003,280.003,230.003,265.003,265.00-102,663
Sep 22, 20253,335.003,335.003,240.003,265.003,265.00-1.36%320,988
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