Skip to main content
SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,770
+440 (3.07%)
At close: Mar 6, 2026

SAMPYO Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614,000.0015,570.0013,610.0014,770.0014,770.003.07%9,982,103
Mar 5, 202615,070.0015,480.0014,260.0014,330.0014,330.008.89%5,275,153
Mar 4, 202616,000.0016,290.0013,000.0013,160.0013,160.00-22.59%8,023,691
Mar 3, 202616,800.0019,070.0016,740.0017,000.0017,000.00-2.02%14,872,219
Feb 27, 202615,520.0019,470.0015,040.0017,350.0017,350.0013.62%44,979,690
Feb 26, 202616,070.0016,250.0014,890.0015,270.0015,270.00-5.45%4,051,600
Feb 25, 202615,900.0016,480.0015,480.0016,150.0016,150.001.64%4,972,934
Feb 24, 202616,020.0016,070.0015,250.0015,890.0015,890.000.89%5,666,124
Feb 23, 202614,690.0016,700.0014,200.0015,750.0015,750.008.55%18,847,040
Feb 20, 202614,130.0015,400.0013,970.0014,510.0014,510.003.05%9,359,890
Feb 19, 202614,600.0014,800.0013,880.0014,080.0014,080.00-2.96%6,281,344
Feb 13, 202614,190.0015,580.0013,510.0014,510.0014,510.003.94%16,833,868
Feb 12, 202615,380.0015,530.0013,930.0013,960.0013,960.00-7.18%10,280,155
Feb 11, 202615,460.0017,410.0014,810.0015,040.0015,040.00-6.70%16,574,126
Feb 10, 202616,100.0016,510.0014,250.0016,120.0016,120.00-4.39%29,406,932
Feb 9, 202620,300.0021,400.0016,500.0016,860.0016,860.00-14.20%26,002,320
Feb 6, 202623,500.0023,500.0015,310.0019,650.0019,650.006.56%59,363,586
Feb 4, 202618,440.0018,440.0018,440.0018,440.0018,440.0029.95%920,002
Feb 3, 202611,580.0014,190.0011,500.0014,190.0014,190.0029.95%12,541,060
Feb 2, 20268,930.0010,920.008,600.0010,920.0010,920.0030.00%27,483,966
Jan 30, 20266,830.008,580.006,570.008,400.008,400.0027.27%64,616,387
Jan 29, 20267,810.008,200.006,460.006,600.006,600.00-2.37%38,660,389
Jan 28, 20265,250.006,760.005,210.006,760.006,760.0030.00%31,188,545
Jan 27, 20264,920.005,330.004,915.005,200.005,200.006.67%6,229,749
Jan 26, 20265,040.005,080.004,840.004,875.004,875.00-3.08%2,106,321
Jan 23, 20264,905.005,200.004,830.005,030.005,030.002.65%3,179,473
Jan 22, 20265,000.005,160.004,825.004,900.004,900.00-2.58%2,744,987
Jan 21, 20265,280.005,310.005,000.005,030.005,030.00-5.98%3,278,956
Jan 20, 20265,430.005,690.005,300.005,350.005,350.00-2.55%5,742,897
Jan 19, 20265,300.005,890.005,170.005,490.005,490.003.78%18,997,770
Jan 16, 20264,700.005,700.004,680.005,290.005,290.0011.96%18,713,629
Jan 15, 20264,735.004,835.004,555.004,725.004,725.00-1.36%2,733,184
Jan 14, 20264,565.005,130.004,500.004,790.004,790.005.27%13,398,249
Jan 13, 20264,800.004,800.004,485.004,550.004,550.00-5.60%1,922,254
Jan 12, 20264,715.004,900.004,670.004,820.004,820.003.54%2,068,998
Jan 9, 20264,595.004,795.004,570.004,655.004,655.001.42%1,881,048
Jan 8, 20264,725.004,845.004,560.004,590.004,590.00-2.75%1,942,506
Jan 7, 20264,855.005,080.004,670.004,720.004,720.00-2.38%3,455,909
Jan 6, 20264,825.004,915.004,700.004,835.004,835.00-1.02%2,344,793
Jan 5, 20265,390.005,410.004,885.004,885.004,885.00-7.83%4,111,177
Jan 2, 20265,110.005,490.005,020.005,300.005,300.006.21%10,616,300
Dec 30, 20254,995.005,220.004,880.004,990.004,990.000.40%2,911,312
Dec 29, 20254,800.004,970.004,570.004,970.004,970.003.43%2,091,913
Dec 26, 20254,925.004,980.004,750.004,805.004,695.00-0.41%2,057,150
Dec 24, 20254,820.004,910.004,570.004,825.004,714.540.10%2,817,885
Dec 23, 20254,960.005,170.004,760.004,820.004,709.660.73%5,381,282
Dec 22, 20254,475.005,080.004,400.004,785.004,675.467.05%8,231,575
Dec 19, 20254,815.004,850.004,430.004,470.004,367.67-7.17%5,233,854
Dec 18, 20254,655.005,390.004,610.004,815.004,704.77-3.70%9,366,618
Dec 17, 20254,800.005,300.004,515.005,000.004,885.543.09%18,327,540
Dec 16, 20255,330.005,330.004,650.004,850.004,738.97-10.02%13,810,770
Dec 15, 20255,760.006,480.005,270.005,390.005,266.610.19%78,262,180
Dec 12, 20254,755.005,380.004,245.005,380.005,256.8429.79%49,369,220
Dec 11, 20253,210.004,145.003,135.004,145.004,050.1129.94%35,741,420
Dec 10, 20253,330.003,350.003,190.003,190.003,116.97-2.15%2,647,459
Dec 9, 20253,140.003,455.003,130.003,260.003,185.375.33%10,729,880
Dec 8, 20253,110.003,110.003,065.003,095.003,024.15-0.16%684,359
Dec 5, 20253,095.003,135.003,070.003,100.003,029.030.49%891,763
Dec 4, 20253,120.003,150.003,050.003,085.003,014.38-1.28%974,611
Dec 3, 20253,055.003,145.003,050.003,125.003,053.462.29%732,970
Dec 2, 20253,050.003,070.003,030.003,055.002,985.060.83%256,828
Dec 1, 20253,100.003,140.003,020.003,030.002,960.63-1.14%668,223
Nov 28, 20253,060.003,110.003,055.003,065.002,994.830.16%550,633
Nov 27, 20253,060.003,490.003,035.003,060.002,989.95-2,983,303
Nov 26, 20253,045.003,060.003,010.003,060.002,989.952.00%74,336
Nov 25, 20253,045.003,050.002,985.003,000.002,931.32-0.66%62,240
Nov 24, 20253,045.003,055.002,995.003,020.002,950.86-94,158
Nov 21, 20253,075.003,075.003,000.003,020.002,950.86-1.95%127,579
Nov 20, 20253,035.003,110.003,035.003,080.003,009.491.48%89,207
Nov 19, 20253,020.003,050.002,985.003,035.002,965.520.83%106,424
Nov 18, 20253,045.003,065.002,990.003,010.002,941.09-0.99%114,471
Nov 17, 20253,080.003,110.003,020.003,040.002,970.41-0.98%125,413
Nov 14, 20253,080.003,120.003,060.003,070.002,999.72-1.92%130,475
Nov 13, 20253,110.003,160.003,105.003,130.003,058.35-0.16%207,046
Nov 12, 20253,075.003,145.003,075.003,135.003,063.231.62%217,245
Nov 11, 20253,085.003,110.003,080.003,085.003,014.38-142,720
Nov 10, 20253,000.003,140.002,980.003,085.003,014.383.70%335,911
Nov 7, 20252,990.003,000.002,945.002,975.002,906.89-4,372,647
Nov 6, 20252,965.002,995.002,920.002,975.002,906.890.34%152,220
Nov 5, 20252,940.002,985.002,890.002,965.002,897.120.51%313,431
Nov 4, 20252,970.003,015.002,940.002,950.002,882.47-0.67%285,842
Nov 3, 20253,000.003,020.002,970.002,970.002,902.01-1.16%292,509
Oct 31, 20253,060.003,065.002,970.003,005.002,936.210.17%191,938
Oct 30, 20253,080.003,080.003,000.003,000.002,931.32-1.96%272,676
Oct 29, 20253,160.003,160.003,050.003,060.002,989.95-2.24%397,950
Oct 28, 20253,145.003,165.003,100.003,130.003,058.35-0.48%235,576
Oct 27, 20253,120.003,170.003,100.003,145.003,073.000.80%228,080
Oct 24, 20253,160.003,180.003,120.003,120.003,048.57-1.11%214,058
Oct 23, 20253,170.003,200.003,150.003,155.003,082.77-0.47%138,862
Oct 22, 20253,150.003,175.003,115.003,170.003,097.430.63%155,340
Oct 21, 20253,160.003,205.003,130.003,150.003,077.89-0.32%219,287
Oct 20, 20253,170.003,180.003,135.003,160.003,087.66-0.32%106,554
Oct 17, 20253,185.003,210.003,160.003,170.003,097.43-0.47%136,467
Oct 16, 20253,180.003,240.003,180.003,185.003,112.09-0.93%189,502
Oct 15, 20253,185.003,260.003,180.003,215.003,141.401.74%157,691
Oct 14, 20253,160.003,200.003,135.003,160.003,087.66-0.16%180,988
Oct 13, 20253,150.003,190.003,140.003,165.003,092.54-0.78%171,920
Oct 10, 20253,250.003,255.003,150.003,190.003,116.97-0.31%243,238
Oct 2, 20253,195.003,220.003,190.003,200.003,126.740.31%110,710
Oct 1, 20253,230.003,230.003,190.003,190.003,116.97-0.62%69,444