Skip to main content
SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
+15.00 (0.49%)
At close: Dec 5, 2025

SAMPYO Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,095.003,135.003,070.003,100.003,100.000.49%886,526
Dec 4, 20253,120.003,150.003,050.003,085.003,085.00-1.28%972,115
Dec 3, 20253,055.003,145.003,050.003,125.003,125.002.29%728,425
Dec 2, 20253,050.003,070.003,030.003,055.003,055.000.83%255,651
Dec 1, 20253,100.003,140.003,020.003,030.003,030.00-1.14%660,637
Nov 28, 20253,060.003,110.003,055.003,065.003,065.000.16%550,633
Nov 27, 20253,060.003,490.003,035.003,060.003,060.00-2,925,705
Nov 26, 20253,045.003,060.003,010.003,060.003,060.002.00%74,330
Nov 25, 20253,045.003,050.002,985.003,000.003,000.00-0.66%62,093
Nov 24, 20253,045.003,055.002,995.003,020.003,020.00-94,107
Nov 21, 20253,075.003,075.003,000.003,020.003,020.00-1.95%127,579
Nov 20, 20253,035.003,110.003,035.003,080.003,080.001.48%89,207
Nov 19, 20253,020.003,050.002,985.003,035.003,035.000.83%106,424
Nov 18, 20253,045.003,065.002,990.003,010.003,010.00-0.99%114,471
Nov 17, 20253,080.003,110.003,020.003,040.003,040.00-0.98%125,413
Nov 14, 20253,080.003,120.003,060.003,070.003,070.00-1.92%130,475
Nov 13, 20253,110.003,160.003,105.003,130.003,130.00-0.16%207,046
Nov 12, 20253,075.003,145.003,075.003,135.003,135.001.62%217,245
Nov 11, 20253,085.003,110.003,080.003,085.003,085.00-142,720
Nov 10, 20253,000.003,140.002,980.003,085.003,085.003.70%335,911
Nov 7, 20252,990.003,000.002,945.002,975.002,975.00-4,372,647
Nov 6, 20252,965.002,995.002,920.002,975.002,975.000.34%152,220
Nov 5, 20252,940.002,985.002,890.002,965.002,965.000.51%313,431
Nov 4, 20252,970.003,015.002,940.002,950.002,950.00-0.67%285,842
Nov 3, 20253,000.003,020.002,970.002,970.002,970.00-1.16%292,509
Oct 31, 20253,060.003,065.002,970.003,005.003,005.000.17%191,938
Oct 30, 20253,080.003,080.003,000.003,000.003,000.00-1.96%272,676
Oct 29, 20253,160.003,160.003,050.003,060.003,060.00-2.24%397,950
Oct 28, 20253,145.003,165.003,100.003,130.003,130.00-0.48%235,576
Oct 27, 20253,120.003,170.003,100.003,145.003,145.000.80%228,080
Oct 24, 20253,160.003,180.003,120.003,120.003,120.00-1.11%214,058
Oct 23, 20253,170.003,200.003,150.003,155.003,155.00-0.47%138,862
Oct 22, 20253,150.003,175.003,115.003,170.003,170.000.63%155,340
Oct 21, 20253,160.003,205.003,130.003,150.003,150.00-0.32%219,287
Oct 20, 20253,170.003,180.003,135.003,160.003,160.00-0.32%106,554
Oct 17, 20253,185.003,210.003,160.003,170.003,170.00-0.47%136,467
Oct 16, 20253,180.003,240.003,180.003,185.003,185.00-0.93%189,502
Oct 15, 20253,185.003,260.003,180.003,215.003,215.001.74%157,691
Oct 14, 20253,160.003,200.003,135.003,160.003,160.00-0.16%180,988
Oct 13, 20253,150.003,190.003,140.003,165.003,165.00-0.78%171,920
Oct 10, 20253,250.003,255.003,150.003,190.003,190.00-0.31%243,238
Oct 2, 20253,195.003,220.003,190.003,200.003,200.000.31%110,710
Oct 1, 20253,230.003,230.003,190.003,190.003,190.00-0.62%69,444
Sep 30, 20253,195.003,235.003,190.003,210.003,210.000.16%91,421
Sep 29, 20253,205.003,240.003,200.003,205.003,205.000.47%128,114
Sep 26, 20253,205.003,240.003,165.003,190.003,190.00-0.47%172,567
Sep 25, 20253,215.003,240.003,205.003,205.003,205.00-0.31%95,204
Sep 24, 20253,265.003,265.003,215.003,215.003,215.00-1.53%212,439
Sep 23, 20253,255.003,280.003,230.003,265.003,265.00-102,663
Sep 22, 20253,335.003,335.003,240.003,265.003,265.00-1.36%320,988
Sep 19, 20253,360.003,360.003,295.003,310.003,310.00-1.49%244,813
Sep 18, 20253,395.003,400.003,330.003,360.003,360.00-149,578
Sep 17, 20253,355.003,385.003,350.003,360.003,360.000.15%154,813
Sep 16, 20253,415.003,430.003,350.003,355.003,355.00-2.04%280,217
Sep 15, 20253,435.003,455.003,390.003,425.003,425.000.15%276,872
Sep 12, 20253,405.003,445.003,355.003,420.003,420.001.18%241,639
Sep 11, 20253,415.003,450.003,350.003,380.003,380.00-0.88%261,330
Sep 10, 20253,370.003,430.003,325.003,410.003,410.003.02%525,286
Sep 9, 20253,350.003,350.003,290.003,310.003,310.00-0.30%298,550
Sep 8, 20253,325.003,405.003,290.003,320.003,320.001.68%450,652
Sep 5, 20253,275.003,310.003,250.003,265.003,265.00-0.46%130,371
Sep 4, 20253,260.003,295.003,245.003,280.003,280.000.61%113,136
Sep 3, 20253,290.003,315.003,185.003,260.003,260.00-0.61%144,471
Sep 2, 20253,290.003,305.003,260.003,280.003,280.00-0.30%130,731
Sep 1, 20253,290.003,320.003,260.003,290.003,290.00-147,212
Aug 29, 20253,285.003,330.003,265.003,290.003,290.00-0.45%152,882
Aug 28, 20253,290.003,335.003,255.003,305.003,305.001.07%159,146
Aug 27, 20253,290.003,310.003,240.003,270.003,270.00-0.30%182,228
Aug 26, 20253,300.003,335.003,275.003,280.003,280.00-0.76%149,821
Aug 25, 20253,400.003,400.003,290.003,305.003,305.00-0.90%194,499
Aug 22, 20253,375.003,395.003,330.003,335.003,335.00-0.30%142,789
Aug 21, 20253,350.003,400.003,320.003,345.003,345.000.90%213,973
Aug 20, 20253,330.003,330.003,230.003,315.003,315.00-0.45%256,575
Aug 19, 20253,310.003,375.003,285.003,330.003,330.00-124,968
Aug 18, 20253,315.003,385.003,270.003,330.003,330.00-201,083
Aug 14, 20253,355.003,390.003,280.003,330.003,330.00-0.89%187,915
Aug 13, 20253,380.003,430.003,345.003,360.003,360.00-176,134
Aug 12, 20253,360.003,450.003,340.003,360.003,360.00-0.88%241,042
Aug 11, 20253,420.003,440.003,340.003,390.003,390.00-0.88%211,985
Aug 8, 20253,430.003,485.003,405.003,420.003,420.00-0.29%175,438
Aug 7, 20253,440.003,465.003,410.003,430.003,430.00-0.29%190,733
Aug 6, 20253,475.003,510.003,425.003,440.003,440.00-1.01%249,922
Aug 5, 20253,515.003,610.003,400.003,475.003,475.00-0.86%978,035
Aug 4, 20253,380.003,550.003,330.003,505.003,505.003.70%982,393
Aug 1, 20253,450.003,500.003,365.003,380.003,380.00-2.17%750,455
Jul 31, 20253,410.003,530.003,360.003,455.003,455.001.47%1,191,200
Jul 30, 20253,340.003,485.003,330.003,405.003,405.003.65%2,296,683
Jul 29, 20253,200.003,355.003,195.003,285.003,285.002.18%635,869
Jul 28, 20253,230.003,240.003,200.003,215.003,215.00-0.62%171,723
Jul 25, 20253,250.003,250.003,200.003,235.003,235.00-0.46%123,051
Jul 24, 20253,225.003,255.003,215.003,250.003,250.000.62%128,157
Jul 23, 20253,220.003,235.003,185.003,230.003,230.000.31%124,849
Jul 22, 20253,245.003,255.003,200.003,220.003,220.00-0.31%191,621
Jul 21, 20253,245.003,270.003,230.003,230.003,230.000.47%128,244
Jul 18, 20253,320.003,330.003,205.003,215.003,215.00-0.46%355,592
Jul 17, 20253,215.003,275.003,185.003,230.003,230.000.16%270,419
Jul 16, 20253,275.003,285.003,205.003,225.003,225.00-1.83%263,441
Jul 15, 20253,295.003,295.003,260.003,285.003,285.00-0.30%106,025
Jul 14, 20253,270.003,295.003,235.003,295.003,295.000.92%226,687
Jul 11, 20253,255.003,285.003,240.003,265.003,265.000.31%155,095