SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea · Delayed Price · Currency is KRW 7,220.00
-370.00 (-4.87%)
At close: Jul 20, 2026
SAMPYO Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 10,670.00 | 12,280.00 | 10,080.00 | 11,690.00 | 11,690.00 | 9.56% | 4,411,957 |
| Jun 10, 2026 | 10,500.00 | 10,870.00 | 10,250.00 | 10,670.00 | 10,670.00 | 1.04% | 1,007,641 |
| Jun 9, 2026 | 9,860.00 | 10,990.00 | 9,860.00 | 10,560.00 | 10,560.00 | 7.21% | 1,742,966 |
| Jun 8, 2026 | 9,200.00 | 10,060.00 | 9,200.00 | 9,850.00 | 9,850.00 | -6.01% | 1,239,492 |
| Jun 5, 2026 | 10,110.00 | 10,500.00 | 9,900.00 | 10,480.00 | 10,480.00 | -0.47% | 1,827,839 |
| Jun 4, 2026 | 9,450.00 | 12,150.00 | 9,450.00 | 10,530.00 | 10,530.00 | -10.99% | 4,618,836 |
| Jun 2, 2026 | 11,730.00 | 13,290.00 | 11,300.00 | 11,830.00 | 11,830.00 | -1.33% | 3,267,502 |
| Jun 1, 2026 | 12,350.00 | 12,350.00 | 11,120.00 | 11,990.00 | 11,990.00 | -2.99% | 1,973,594 |
| May 29, 2026 | 12,330.00 | 12,500.00 | 11,870.00 | 12,360.00 | 12,360.00 | 1.81% | 1,440,867 |
| May 28, 2026 | 12,510.00 | 12,690.00 | 11,770.00 | 12,140.00 | 12,140.00 | -2.49% | 1,525,212 |
| May 27, 2026 | 13,300.00 | 13,440.00 | 12,420.00 | 12,450.00 | 12,450.00 | -5.75% | 1,456,634 |
| May 26, 2026 | 13,500.00 | 14,190.00 | 13,130.00 | 13,210.00 | 13,210.00 | 0.15% | 1,848,401 |
| May 22, 2026 | 12,800.00 | 13,490.00 | 12,800.00 | 13,190.00 | 13,190.00 | 3.21% | 1,250,921 |
| May 21, 2026 | 12,500.00 | 13,110.00 | 12,400.00 | 12,780.00 | 12,780.00 | 4.24% | 1,457,139 |
| 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 |