SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea · Delayed Price · Currency is KRW 12,380
-1,020 (-7.61%)
At close: May 19, 2026
SAMPYO Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 12,380.00 | 12,800.00 | 12,060.00 | 12,260.00 | 12,260.00 | -0.97% | 1,527,568 |
| May 19, 2026 | 13,320.00 | 13,420.00 | 12,360.00 | 12,380.00 | 12,380.00 | -7.61% | 1,880,513 |
| May 18, 2026 | 13,300.00 | 15,000.00 | 13,110.00 | 13,400.00 | 13,400.00 | -1.83% | 3,598,329 |
| May 15, 2026 | 14,680.00 | 14,680.00 | 13,360.00 | 13,650.00 | 13,650.00 | -7.46% | 3,442,355 |
| May 14, 2026 | 15,650.00 | 16,270.00 | 14,700.00 | 14,750.00 | 14,750.00 | -5.21% | 4,858,219 |
| May 13, 2026 | 13,770.00 | 16,900.00 | 13,630.00 | 15,560.00 | 15,560.00 | 12.59% | 27,829,700 |
| May 12, 2026 | 14,190.00 | 14,360.00 | 13,310.00 | 13,820.00 | 13,820.00 | -2.74% | 2,221,392 |
| May 11, 2026 | 15,100.00 | 15,110.00 | 14,120.00 | 14,210.00 | 14,210.00 | -5.83% | 1,964,465 |
| May 8, 2026 | 15,050.00 | 15,580.00 | 14,650.00 | 15,090.00 | 15,090.00 | 0.27% | 1,756,488 |
| May 7, 2026 | 15,680.00 | 16,050.00 | 14,970.00 | 15,050.00 | 15,050.00 | -3.71% | 2,679,591 |
| May 6, 2026 | 16,250.00 | 16,530.00 | 15,280.00 | 15,630.00 | 15,630.00 | -4.05% | 2,692,919 |
| May 4, 2026 | 17,100.00 | 17,240.00 | 16,270.00 | 16,290.00 | 16,290.00 | -3.78% | 2,257,952 |
| Apr 30, 2026 | 17,200.00 | 17,350.00 | 16,500.00 | 16,930.00 | 16,930.00 | 0.18% | 2,427,764 |
| Apr 29, 2026 | 16,400.00 | 17,440.00 | 16,370.00 | 16,900.00 | 16,900.00 | 4.39% | 5,736,991 |
| Apr 28, 2026 | 16,260.00 | 16,500.00 | 16,020.00 | 16,190.00 | 16,190.00 | -0.43% | 1,304,062 |
| Apr 27, 2026 | 16,490.00 | 16,900.00 | 16,090.00 | 16,260.00 | 16,260.00 | 0.43% | 2,891,117 |
| Apr 24, 2026 | 15,750.00 | 16,670.00 | 15,700.00 | 16,190.00 | 16,190.00 | 2.86% | 2,805,202 |
| Apr 23, 2026 | 16,110.00 | 16,270.00 | 15,650.00 | 15,740.00 | 15,740.00 | -1.63% | 1,424,381 |
| Apr 22, 2026 | 16,260.00 | 16,280.00 | 15,860.00 | 16,000.00 | 16,000.00 | -2.02% | 1,264,514 |
| Apr 21, 2026 | 15,920.00 | 16,930.00 | 15,800.00 | 16,330.00 | 16,330.00 | 4.01% | 5,331,627 |
| Apr 20, 2026 | 15,830.00 | 16,190.00 | 15,510.00 | 15,700.00 | 15,700.00 | -0.82% | 1,566,641 |
| Apr 17, 2026 | 16,500.00 | 16,500.00 | 15,720.00 | 15,830.00 | 15,830.00 | -3.48% | 1,970,165 |
| Apr 16, 2026 | 16,980.00 | 16,990.00 | 16,370.00 | 16,400.00 | 16,400.00 | -3.13% | 2,177,291 |
| Apr 15, 2026 | 17,590.00 | 18,140.00 | 16,810.00 | 16,930.00 | 16,930.00 | 0.47% | 4,365,719 |
| Apr 14, 2026 | 17,030.00 | 17,330.00 | 16,440.00 | 16,850.00 | 16,850.00 | 0.30% | 4,017,286 |
| Apr 13, 2026 | 16,650.00 | 17,420.00 | 16,540.00 | 16,800.00 | 16,800.00 | -1.75% | 3,098,398 |
| Apr 10, 2026 | 17,930.00 | 19,690.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1.36% | 18,092,280 |
| Apr 9, 2026 | 16,800.00 | 17,340.00 | 16,440.00 | 16,870.00 | 16,870.00 | -3.32% | 3,786,278 |
| Apr 8, 2026 | 15,100.00 | 18,180.00 | 14,920.00 | 17,450.00 | 17,450.00 | 20.34% | 21,636,500 |
| Apr 7, 2026 | 15,350.00 | 15,800.00 | 14,110.00 | 14,500.00 | 14,500.00 | -3.33% | 2,038,847 |
| Apr 6, 2026 | 14,310.00 | 15,990.00 | 14,300.00 | 15,000.00 | 15,000.00 | 4.31% | 4,092,945 |
| Apr 3, 2026 | 14,700.00 | 15,170.00 | 14,270.00 | 14,380.00 | 14,380.00 | 0.42% | 1,734,370 |
| Apr 2, 2026 | 15,600.00 | 15,760.00 | 14,050.00 | 14,320.00 | 14,320.00 | -7.31% | 2,916,781 |
| Apr 1, 2026 | 15,730.00 | 15,990.00 | 15,160.00 | 15,450.00 | 15,450.00 | 4.39% | 2,729,442 |
| Mar 31, 2026 | 15,000.00 | 17,390.00 | 14,400.00 | 14,800.00 | 14,800.00 | -2.37% | 11,615,640 |
| Mar 30, 2026 | 15,600.00 | 16,170.00 | 15,160.00 | 15,160.00 | 15,160.00 | -7.50% | 1,678,228 |
| Mar 27, 2026 | 16,880.00 | 18,190.00 | 15,890.00 | 16,390.00 | 16,390.00 | -4.88% | 3,998,066 |
| Mar 26, 2026 | 17,250.00 | 17,550.00 | 16,580.00 | 17,230.00 | 17,230.00 | -0.12% | 1,713,117 |
| Mar 25, 2026 | 17,210.00 | 17,850.00 | 16,890.00 | 17,250.00 | 17,250.00 | 0.47% | 2,192,779 |
| Mar 24, 2026 | 16,500.00 | 17,450.00 | 15,690.00 | 17,170.00 | 17,170.00 | 9.36% | 2,423,304 |
| Mar 23, 2026 | 17,380.00 | 17,400.00 | 15,700.00 | 15,700.00 | 15,700.00 | -9.61% | 1,928,968 |
| Mar 20, 2026 | 17,290.00 | 17,630.00 | 16,880.00 | 17,370.00 | 17,370.00 | 0.40% | 2,225,836 |
| Mar 19, 2026 | 17,450.00 | 17,700.00 | 17,030.00 | 17,300.00 | 17,300.00 | -2.54% | 1,912,258 |
| Mar 18, 2026 | 17,500.00 | 18,110.00 | 17,110.00 | 17,750.00 | 17,750.00 | 2.07% | 3,707,835 |
| Mar 17, 2026 | 17,150.00 | 17,930.00 | 16,860.00 | 17,390.00 | 17,390.00 | 1.70% | 4,563,394 |
| 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% | 9,108,915 |
| 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% | 20,826,700 |
| Mar 10, 2026 | 14,380.00 | 14,840.00 | 13,860.00 | 13,960.00 | 13,960.00 | 1.38% | 3,645,516 |