SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea · Delayed Price · Currency is KRW 6,890.00
+150.00 (2.23%)
At close: Sep 18, 2026
SAMPYO Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |