SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea · Delayed Price · Currency is KRW 7,320.00
+130.00 (1.81%)
At close: Aug 24, 2026
SAMPYO Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8,280.00 | 8,840.00 | 8,230.00 | 8,250.00 | 8,250.00 | -0.48% | 847,301 |
| Aug 12, 2026 | 8,310.00 | 8,470.00 | 8,160.00 | 8,290.00 | 8,290.00 | -0.24% | 311,327 |
| Aug 11, 2026 | 8,240.00 | 8,530.00 | 8,130.00 | 8,310.00 | 8,310.00 | 0.24% | 485,382 |
| Aug 10, 2026 | 7,920.00 | 8,290.00 | 7,920.00 | 8,290.00 | 8,290.00 | 4.94% | 434,940 |
| Aug 7, 2026 | 8,010.00 | 8,220.00 | 7,660.00 | 7,900.00 | 7,900.00 | -1.25% | 528,346 |
| Aug 6, 2026 | 7,800.00 | 8,070.00 | 7,600.00 | 8,000.00 | 8,000.00 | 1.65% | 488,886 |
| Aug 5, 2026 | 7,650.00 | 8,080.00 | 7,560.00 | 7,870.00 | 7,870.00 | 4.93% | 754,091 |
| Aug 4, 2026 | 6,980.00 | 7,960.00 | 6,980.00 | 7,500.00 | 7,500.00 | 7.60% | 1,090,306 |
| Aug 3, 2026 | 6,840.00 | 7,250.00 | 6,760.00 | 6,970.00 | 6,970.00 | -0.57% | 493,336 |
| Jul 31, 2026 | 6,450.00 | 7,050.00 | 6,450.00 | 7,010.00 | 7,010.00 | 11.09% | 836,718 |
| Jul 30, 2026 | 5,880.00 | 7,050.00 | 5,880.00 | 6,310.00 | 6,310.00 | -1.10% | 1,145,962 |
| Jul 29, 2026 | 6,750.00 | 6,930.00 | 6,120.00 | 6,380.00 | 6,380.00 | -5.34% | 1,046,916 |
| Jul 28, 2026 | 7,190.00 | 7,190.00 | 6,640.00 | 6,740.00 | 6,740.00 | -9.16% | 497,546 |
| Jul 27, 2026 | 7,660.00 | 7,690.00 | 7,300.00 | 7,420.00 | 7,420.00 | 0.27% | 476,738 |
| Jul 24, 2026 | 7,670.00 | 7,860.00 | 7,360.00 | 7,400.00 | 7,400.00 | -5.97% | 377,133 |
| Jul 23, 2026 | 7,410.00 | 7,870.00 | 7,170.00 | 7,870.00 | 7,870.00 | 2.08% | 783,701 |
| Jul 22, 2026 | 7,310.00 | 7,790.00 | 7,310.00 | 7,710.00 | 7,710.00 | 6.79% | 840,460 |
| Jul 21, 2026 | 7,080.00 | 7,350.00 | 6,910.00 | 7,220.00 | 7,220.00 | - | 542,202 |
| Jul 20, 2026 | 7,500.00 | 7,500.00 | 7,110.00 | 7,220.00 | 7,220.00 | -4.87% | 495,592 |
| Jul 16, 2026 | 7,850.00 | 7,900.00 | 7,550.00 | 7,590.00 | 7,590.00 | -4.53% | 489,259 |
| Jul 15, 2026 | 7,720.00 | 8,170.00 | 7,720.00 | 7,950.00 | 7,950.00 | 4.06% | 542,427 |
| Jul 14, 2026 | 7,740.00 | 7,930.00 | 7,490.00 | 7,640.00 | 7,640.00 | -2.80% | 431,401 |
| Jul 13, 2026 | 8,270.00 | 8,730.00 | 7,820.00 | 7,860.00 | 7,860.00 | -4.84% | 675,060 |
| Jul 10, 2026 | 7,730.00 | 8,370.00 | 7,730.00 | 8,260.00 | 8,260.00 | 7.13% | 649,469 |
| Jul 9, 2026 | 7,600.00 | 7,980.00 | 7,560.00 | 7,710.00 | 7,710.00 | -0.77% | 614,416 |
| Jul 8, 2026 | 8,100.00 | 8,200.00 | 7,660.00 | 7,770.00 | 7,770.00 | -6.16% | 821,324 |
| Jul 7, 2026 | 8,650.00 | 8,750.00 | 8,030.00 | 8,280.00 | 8,280.00 | -0.72% | 1,038,288 |
| Jul 6, 2026 | 8,350.00 | 8,540.00 | 8,150.00 | 8,340.00 | 8,340.00 | -0.95% | 607,174 |
| Jul 3, 2026 | 8,290.00 | 8,500.00 | 7,840.00 | 8,420.00 | 8,420.00 | 0.24% | 913,752 |
| Jul 2, 2026 | 9,070.00 | 9,070.00 | 8,370.00 | 8,400.00 | 8,400.00 | -8.10% | 1,060,468 |
| Jul 1, 2026 | 8,730.00 | 10,240.00 | 8,550.00 | 9,140.00 | 9,140.00 | 3.75% | 4,471,904 |
| Jun 30, 2026 | 8,860.00 | 9,000.00 | 8,420.00 | 8,810.00 | 8,810.00 | -1.01% | 618,246 |
| Jun 29, 2026 | 9,050.00 | 9,620.00 | 8,780.00 | 8,900.00 | 8,900.00 | 6.59% | 1,390,631 |
| Jun 26, 2026 | 8,610.00 | 8,810.00 | 8,200.00 | 8,350.00 | 8,350.00 | -4.24% | 899,332 |
| Jun 25, 2026 | 8,900.00 | 9,470.00 | 8,650.00 | 8,720.00 | 8,720.00 | -3.00% | 671,581 |
| Jun 24, 2026 | 8,730.00 | 9,180.00 | 8,630.00 | 8,990.00 | 8,990.00 | 0.67% | 825,538 |
| Jun 23, 2026 | 9,210.00 | 9,500.00 | 8,910.00 | 8,930.00 | 8,930.00 | -5.30% | 1,182,346 |
| Jun 22, 2026 | 9,320.00 | 9,800.00 | 9,150.00 | 9,430.00 | 9,430.00 | -1.67% | 835,551 |
| Jun 19, 2026 | 10,100.00 | 10,250.00 | 9,450.00 | 9,590.00 | 9,590.00 | -5.05% | 1,257,934 |
| Jun 18, 2026 | 11,090.00 | 11,090.00 | 10,090.00 | 10,100.00 | 10,100.00 | -7.00% | 839,559 |
| Jun 17, 2026 | 11,590.00 | 11,600.00 | 10,860.00 | 10,860.00 | 10,860.00 | -6.14% | 758,379 |
| Jun 16, 2026 | 11,360.00 | 11,720.00 | 11,050.00 | 11,570.00 | 11,570.00 | 2.03% | 1,010,305 |
| Jun 15, 2026 | 11,900.00 | 11,990.00 | 11,050.00 | 11,340.00 | 11,340.00 | -1.65% | 1,094,620 |
| Jun 12, 2026 | 11,760.00 | 12,440.00 | 11,470.00 | 11,530.00 | 11,530.00 | -1.37% | 2,799,674 |