SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea · Delayed Price · Currency is KRW 5,620.00
-120.00 (-2.09%)
At close: Oct 29, 2026
SAMPYO Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,720.00 | 5,740.00 | 5,500.00 | 5,620.00 | 5,620.00 | -2.09% | 572,030 |
| Oct 28, 2026 | 5,600.00 | 5,790.00 | 5,600.00 | 5,740.00 | 5,740.00 | 2.87% | 619,584 |
| Oct 27, 2026 | 5,460.00 | 5,640.00 | 5,460.00 | 5,580.00 | 5,580.00 | 2.95% | 760,891 |
| Oct 26, 2026 | 5,370.00 | 5,680.00 | 5,370.00 | 5,420.00 | 5,420.00 | -1.63% | 749,522 |
| Oct 23, 2026 | 5,580.00 | 5,740.00 | 5,400.00 | 5,510.00 | 5,510.00 | -3.16% | 1,807,923 |
| Oct 22, 2026 | 5,820.00 | 5,990.00 | 5,680.00 | 5,690.00 | 5,690.00 | -3.07% | 1,036,154 |
| Oct 21, 2026 | 5,930.00 | 6,120.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.17% | 950,115 |
| Oct 20, 2026 | 6,170.00 | 6,280.00 | 5,810.00 | 5,880.00 | 5,880.00 | -5.31% | 1,093,791 |
| Oct 19, 2026 | 5,850.00 | 6,290.00 | 5,850.00 | 6,210.00 | 6,210.00 | 1.64% | 1,273,951 |
| Oct 16, 2026 | 6,070.00 | 6,310.00 | 5,940.00 | 6,110.00 | 6,110.00 | 0.83% | 2,022,685 |
| Oct 15, 2026 | 6,500.00 | 6,690.00 | 5,890.00 | 6,060.00 | 6,060.00 | -11.40% | 3,331,439 |
| Oct 14, 2026 | 6,700.00 | 7,350.00 | 6,650.00 | 6,840.00 | 6,840.00 | 2.55% | 7,172,837 |
| Oct 13, 2026 | 7,330.00 | 8,040.00 | 6,580.00 | 6,670.00 | 6,670.00 | -9.99% | 9,761,979 |
| Oct 12, 2026 | 6,830.00 | 8,100.00 | 6,720.00 | 7,410.00 | 7,410.00 | 4.66% | 17,037,855 |
| Oct 8, 2026 | 8,080.00 | 8,510.00 | 6,870.00 | 7,080.00 | 7,080.00 | -9.46% | 12,746,554 |
| Oct 7, 2026 | 6,710.00 | 8,450.00 | 6,690.00 | 7,820.00 | 7,820.00 | 15.85% | 19,643,368 |
| Oct 6, 2026 | 6,900.00 | 7,020.00 | 6,720.00 | 6,750.00 | 6,750.00 | -0.44% | 356,841 |
| Oct 2, 2026 | 6,750.00 | 6,920.00 | 6,700.00 | 6,780.00 | 6,780.00 | - | 244,952 |
| Oct 1, 2026 | 6,490.00 | 6,780.00 | 6,460.00 | 6,780.00 | 6,780.00 | 3.83% | 294,293 |
| Sep 30, 2026 | 6,500.00 | 6,650.00 | 6,460.00 | 6,530.00 | 6,530.00 | 0.31% | 182,359 |
| Sep 29, 2026 | 6,710.00 | 6,710.00 | 6,450.00 | 6,510.00 | 6,510.00 | -2.84% | 358,809 |
| Sep 28, 2026 | 6,660.00 | 7,030.00 | 6,470.00 | 6,700.00 | 6,700.00 | 1.06% | 449,839 |
| Sep 23, 2026 | 6,780.00 | 6,780.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.04% | 218,246 |
| Sep 22, 2026 | 6,760.00 | 7,090.00 | 6,680.00 | 6,700.00 | 6,700.00 | 0.15% | 270,015 |
| Sep 21, 2026 | 6,840.00 | 6,890.00 | 6,670.00 | 6,690.00 | 6,690.00 | -2.90% | 190,269 |
| Sep 18, 2026 | 6,860.00 | 6,950.00 | 6,800.00 | 6,890.00 | 6,890.00 | 2.23% | 255,513 |
| Sep 17, 2026 | 6,840.00 | 6,890.00 | 6,730.00 | 6,740.00 | 6,740.00 | -0.88% | 169,276 |
| Sep 16, 2026 | 6,790.00 | 6,910.00 | 6,690.00 | 6,800.00 | 6,800.00 | 0.15% | 142,533 |
| Sep 15, 2026 | 6,830.00 | 6,930.00 | 6,700.00 | 6,790.00 | 6,790.00 | -1.74% | 239,951 |
| Sep 14, 2026 | 6,950.00 | 7,020.00 | 6,820.00 | 6,910.00 | 6,910.00 | -1.71% | 191,682 |
| Sep 11, 2026 | 7,080.00 | 7,140.00 | 7,010.00 | 7,030.00 | 7,030.00 | -2.90% | 306,771 |
| Sep 10, 2026 | 7,090.00 | 7,240.00 | 6,930.00 | 7,240.00 | 7,240.00 | 1.54% | 384,295 |
| Sep 9, 2026 | 7,230.00 | 7,350.00 | 7,090.00 | 7,130.00 | 7,130.00 | -0.70% | 365,370 |
| Sep 8, 2026 | 7,240.00 | 7,500.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.83% | 331,133 |
| Sep 7, 2026 | 7,290.00 | 7,300.00 | 7,080.00 | 7,240.00 | 7,240.00 | 0.42% | 320,494 |
| Sep 4, 2026 | 7,220.00 | 7,310.00 | 7,100.00 | 7,210.00 | 7,210.00 | 0.42% | 245,619 |
| Sep 3, 2026 | 7,430.00 | 7,440.00 | 7,110.00 | 7,180.00 | 7,180.00 | -1.64% | 290,482 |
| Sep 2, 2026 | 7,360.00 | 7,450.00 | 7,220.00 | 7,300.00 | 7,300.00 | -3.44% | 316,219 |
| Sep 1, 2026 | 7,730.00 | 7,780.00 | 7,520.00 | 7,560.00 | 7,560.00 | -2.95% | 305,218 |
| Aug 31, 2026 | 7,770.00 | 7,890.00 | 7,510.00 | 7,790.00 | 7,790.00 | -1.64% | 376,280 |
| Aug 28, 2026 | 7,770.00 | 7,960.00 | 7,640.00 | 7,920.00 | 7,920.00 | 0.76% | 262,378 |
| Aug 27, 2026 | 7,720.00 | 7,900.00 | 7,670.00 | 7,860.00 | 7,860.00 | 1.68% | 244,641 |
| Aug 26, 2026 | 7,610.00 | 7,770.00 | 7,500.00 | 7,730.00 | 7,730.00 | 1.71% | 269,787 |
| Aug 25, 2026 | 7,260.00 | 7,620.00 | 7,075.00 | 7,600.00 | 7,600.00 | 3.83% | 270,990 |
| Aug 24, 2026 | 7,240.00 | 7,600.00 | 7,130.00 | 7,320.00 | 7,320.00 | 1.81% | 284,320 |
| Aug 21, 2026 | 7,460.00 | 7,460.00 | 7,140.00 | 7,190.00 | 7,190.00 | -4.52% | 272,211 |
| Aug 20, 2026 | 7,590.00 | 7,730.00 | 7,480.00 | 7,530.00 | 7,530.00 | 2.03% | 308,792 |
| Aug 19, 2026 | 7,540.00 | 7,610.00 | 7,270.00 | 7,380.00 | 7,380.00 | -4.28% | 404,599 |
| Aug 18, 2026 | 8,350.00 | 8,440.00 | 7,690.00 | 7,710.00 | 7,710.00 | -7.55% | 505,310 |
| Aug 14, 2026 | 8,270.00 | 8,570.00 | 8,020.00 | 8,340.00 | 8,340.00 | 1.09% | 464,750 |