SAMPYO Cement Co., Ltd. (KOSDAQ:038500)
South Korea
· Delayed Price · Currency is KRW 16,190
-70 (-0.43%)
At close: Apr 28, 2026
SAMPYO Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,260.00 | 16,500.00 | 16,020.00 | 16,190.00 | 16,190.00 | -0.43% | 1,280,313 |
| Apr 27, 2026 | 16,490.00 | 16,900.00 | 16,090.00 | 16,260.00 | 16,260.00 | 0.43% | 2,877,652 |
| Apr 24, 2026 | 15,750.00 | 16,670.00 | 15,700.00 | 16,190.00 | 16,190.00 | 2.86% | 2,777,362 |
| Apr 23, 2026 | 16,110.00 | 16,270.00 | 15,650.00 | 15,740.00 | 15,740.00 | -1.63% | 1,408,078 |
| Apr 22, 2026 | 16,260.00 | 16,280.00 | 15,860.00 | 16,000.00 | 16,000.00 | -2.02% | 1,248,072 |
| Apr 21, 2026 | 15,920.00 | 16,930.00 | 15,800.00 | 16,330.00 | 16,330.00 | 4.01% | 5,331,627 |
| Apr 20, 2026 | 15,830.00 | 16,190.00 | 15,510.00 | 15,700.00 | 15,700.00 | -0.82% | 1,552,347 |
| Apr 17, 2026 | 16,500.00 | 16,500.00 | 15,720.00 | 15,830.00 | 15,830.00 | -3.48% | 1,938,123 |
| Apr 16, 2026 | 16,980.00 | 16,990.00 | 16,370.00 | 16,400.00 | 16,400.00 | -3.13% | 2,147,762 |
| Apr 15, 2026 | 17,590.00 | 18,140.00 | 16,810.00 | 16,930.00 | 16,930.00 | 0.47% | 4,325,826 |
| Apr 14, 2026 | 17,030.00 | 17,330.00 | 16,440.00 | 16,850.00 | 16,850.00 | 0.30% | 3,962,697 |
| Apr 13, 2026 | 16,650.00 | 17,420.00 | 16,540.00 | 16,800.00 | 16,800.00 | -1.75% | 3,066,457 |
| Apr 10, 2026 | 17,930.00 | 19,690.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1.36% | 17,998,152 |
| Apr 9, 2026 | 16,800.00 | 17,340.00 | 16,440.00 | 16,870.00 | 16,870.00 | -3.32% | 3,721,936 |
| Apr 8, 2026 | 15,100.00 | 18,180.00 | 14,920.00 | 17,450.00 | 17,450.00 | 20.34% | 21,499,126 |
| Apr 7, 2026 | 15,350.00 | 15,800.00 | 14,110.00 | 14,500.00 | 14,500.00 | -3.33% | 2,038,847 |
| Apr 6, 2026 | 14,310.00 | 15,990.00 | 14,300.00 | 15,000.00 | 15,000.00 | 4.31% | 4,092,945 |
| Apr 3, 2026 | 14,700.00 | 15,170.00 | 14,270.00 | 14,380.00 | 14,380.00 | 0.42% | 1,709,112 |
| Apr 2, 2026 | 15,600.00 | 15,760.00 | 14,050.00 | 14,320.00 | 14,320.00 | -7.31% | 2,879,283 |
| Apr 1, 2026 | 15,730.00 | 15,990.00 | 15,160.00 | 15,450.00 | 15,450.00 | 4.39% | 2,729,442 |
| Mar 31, 2026 | 15,000.00 | 17,390.00 | 14,400.00 | 14,800.00 | 14,800.00 | -2.37% | 11,570,281 |
| Mar 30, 2026 | 15,600.00 | 16,170.00 | 15,160.00 | 15,160.00 | 15,160.00 | -7.50% | 1,678,228 |
| Mar 27, 2026 | 16,880.00 | 18,190.00 | 15,890.00 | 16,390.00 | 16,390.00 | -4.88% | 3,967,548 |
| Mar 26, 2026 | 17,250.00 | 17,550.00 | 16,580.00 | 17,230.00 | 17,230.00 | -0.12% | 1,687,069 |
| Mar 25, 2026 | 17,210.00 | 17,850.00 | 16,890.00 | 17,250.00 | 17,250.00 | 0.47% | 2,167,855 |
| Mar 24, 2026 | 16,500.00 | 17,450.00 | 15,690.00 | 17,170.00 | 17,170.00 | 9.36% | 2,381,542 |
| Mar 23, 2026 | 17,380.00 | 17,400.00 | 15,700.00 | 15,700.00 | 15,700.00 | -9.61% | 1,900,050 |
| Mar 20, 2026 | 17,290.00 | 17,630.00 | 16,880.00 | 17,370.00 | 17,370.00 | 0.40% | 2,194,197 |
| Mar 19, 2026 | 17,450.00 | 17,700.00 | 17,030.00 | 17,300.00 | 17,300.00 | -2.54% | 1,887,395 |
| Mar 18, 2026 | 17,500.00 | 18,110.00 | 17,110.00 | 17,750.00 | 17,750.00 | 2.07% | 3,667,125 |
| Mar 17, 2026 | 17,150.00 | 17,930.00 | 16,860.00 | 17,390.00 | 17,390.00 | 1.70% | 4,519,577 |
| Mar 16, 2026 | 17,600.00 | 18,430.00 | 16,500.00 | 17,100.00 | 17,100.00 | -6.04% | 5,338,097 |
| Mar 13, 2026 | 19,390.00 | 19,470.00 | 18,200.00 | 18,200.00 | 18,200.00 | -9.90% | 8,965,298 |
| Mar 12, 2026 | 18,530.00 | 22,850.00 | 17,300.00 | 20,200.00 | 20,200.00 | 11.36% | 56,620,480 |
| Mar 11, 2026 | 14,210.00 | 18,140.00 | 14,100.00 | 18,140.00 | 18,140.00 | 29.94% | 20,804,484 |
| Mar 10, 2026 | 14,380.00 | 14,840.00 | 13,860.00 | 13,960.00 | 13,960.00 | 1.38% | 3,601,265 |
| Mar 9, 2026 | 13,960.00 | 14,990.00 | 13,200.00 | 13,770.00 | 13,770.00 | -6.77% | 4,038,103 |
| Mar 6, 2026 | 14,000.00 | 15,570.00 | 13,610.00 | 14,770.00 | 14,770.00 | 3.07% | 9,982,103 |
| Mar 5, 2026 | 15,070.00 | 15,480.00 | 14,260.00 | 14,330.00 | 14,330.00 | 8.89% | 5,275,153 |
| Mar 4, 2026 | 16,000.00 | 16,290.00 | 13,000.00 | 13,160.00 | 13,160.00 | -22.59% | 8,023,691 |
| Mar 3, 2026 | 16,800.00 | 19,070.00 | 16,740.00 | 17,000.00 | 17,000.00 | -2.02% | 14,872,219 |
| Feb 27, 2026 | 15,520.00 | 19,470.00 | 15,040.00 | 17,350.00 | 17,350.00 | 13.62% | 44,979,690 |
| Feb 26, 2026 | 16,070.00 | 16,250.00 | 14,890.00 | 15,270.00 | 15,270.00 | -5.45% | 4,051,600 |
| Feb 25, 2026 | 15,900.00 | 16,480.00 | 15,480.00 | 16,150.00 | 16,150.00 | 1.64% | 4,972,934 |
| Feb 24, 2026 | 16,020.00 | 16,070.00 | 15,250.00 | 15,890.00 | 15,890.00 | 0.89% | 5,666,124 |
| Feb 23, 2026 | 14,690.00 | 16,700.00 | 14,200.00 | 15,750.00 | 15,750.00 | 8.55% | 18,847,040 |
| Feb 20, 2026 | 14,130.00 | 15,400.00 | 13,970.00 | 14,510.00 | 14,510.00 | 3.05% | 9,359,890 |
| Feb 19, 2026 | 14,600.00 | 14,800.00 | 13,880.00 | 14,080.00 | 14,080.00 | -2.96% | 6,281,344 |
| Feb 13, 2026 | 14,190.00 | 15,580.00 | 13,510.00 | 14,510.00 | 14,510.00 | 3.94% | 16,833,868 |
| Feb 12, 2026 | 15,380.00 | 15,530.00 | 13,930.00 | 13,960.00 | 13,960.00 | -7.18% | 10,280,155 |
| Feb 11, 2026 | 15,460.00 | 17,410.00 | 14,810.00 | 15,040.00 | 15,040.00 | -6.70% | 16,574,126 |
| Feb 10, 2026 | 16,100.00 | 16,510.00 | 14,250.00 | 16,120.00 | 16,120.00 | -4.39% | 29,406,932 |
| Feb 9, 2026 | 20,300.00 | 21,400.00 | 16,500.00 | 16,860.00 | 16,860.00 | -14.20% | 26,002,320 |
| Feb 6, 2026 | 23,500.00 | 23,500.00 | 15,310.00 | 19,650.00 | 19,650.00 | 6.56% | 59,363,586 |
| Feb 4, 2026 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 18,440.00 | 29.95% | 920,002 |
| Feb 3, 2026 | 11,580.00 | 14,190.00 | 11,500.00 | 14,190.00 | 14,190.00 | 29.95% | 12,541,060 |
| Feb 2, 2026 | 8,930.00 | 10,920.00 | 8,600.00 | 10,920.00 | 10,920.00 | 30.00% | 27,483,966 |
| Jan 30, 2026 | 6,830.00 | 8,580.00 | 6,570.00 | 8,400.00 | 8,400.00 | 27.27% | 64,616,387 |
| Jan 29, 2026 | 7,810.00 | 8,200.00 | 6,460.00 | 6,600.00 | 6,600.00 | -2.37% | 38,660,389 |
| Jan 28, 2026 | 5,250.00 | 6,760.00 | 5,210.00 | 6,760.00 | 6,760.00 | 30.00% | 31,188,545 |
| Jan 27, 2026 | 4,920.00 | 5,330.00 | 4,915.00 | 5,200.00 | 5,200.00 | 6.67% | 6,229,749 |
| Jan 26, 2026 | 5,040.00 | 5,080.00 | 4,840.00 | 4,875.00 | 4,875.00 | -3.08% | 2,106,321 |
| Jan 23, 2026 | 4,905.00 | 5,200.00 | 4,830.00 | 5,030.00 | 5,030.00 | 2.65% | 3,179,473 |
| Jan 22, 2026 | 5,000.00 | 5,160.00 | 4,825.00 | 4,900.00 | 4,900.00 | -2.58% | 2,744,987 |
| Jan 21, 2026 | 5,280.00 | 5,310.00 | 5,000.00 | 5,030.00 | 5,030.00 | -5.98% | 3,278,956 |
| Jan 20, 2026 | 5,430.00 | 5,690.00 | 5,300.00 | 5,350.00 | 5,350.00 | -2.55% | 5,742,897 |
| Jan 19, 2026 | 5,300.00 | 5,890.00 | 5,170.00 | 5,490.00 | 5,490.00 | 3.78% | 18,997,770 |
| Jan 16, 2026 | 4,700.00 | 5,700.00 | 4,680.00 | 5,290.00 | 5,290.00 | 11.96% | 18,713,629 |
| Jan 15, 2026 | 4,735.00 | 4,835.00 | 4,555.00 | 4,725.00 | 4,725.00 | -1.36% | 2,733,184 |
| Jan 14, 2026 | 4,565.00 | 5,130.00 | 4,500.00 | 4,790.00 | 4,790.00 | 5.27% | 13,398,249 |
| Jan 13, 2026 | 4,800.00 | 4,800.00 | 4,485.00 | 4,550.00 | 4,550.00 | -5.60% | 1,922,254 |
| Jan 12, 2026 | 4,715.00 | 4,900.00 | 4,670.00 | 4,820.00 | 4,820.00 | 3.54% | 2,068,998 |
| Jan 9, 2026 | 4,595.00 | 4,795.00 | 4,570.00 | 4,655.00 | 4,655.00 | 1.42% | 1,881,048 |
| Jan 8, 2026 | 4,725.00 | 4,845.00 | 4,560.00 | 4,590.00 | 4,590.00 | -2.75% | 1,942,506 |
| Jan 7, 2026 | 4,855.00 | 5,080.00 | 4,670.00 | 4,720.00 | 4,720.00 | -2.38% | 3,455,909 |
| Jan 6, 2026 | 4,825.00 | 4,915.00 | 4,700.00 | 4,835.00 | 4,835.00 | -1.02% | 2,344,793 |
| Jan 5, 2026 | 5,390.00 | 5,410.00 | 4,885.00 | 4,885.00 | 4,885.00 | -7.83% | 4,111,177 |
| Jan 2, 2026 | 5,110.00 | 5,490.00 | 5,020.00 | 5,300.00 | 5,300.00 | 6.21% | 10,616,300 |
| Dec 30, 2025 | 4,995.00 | 5,220.00 | 4,880.00 | 4,990.00 | 4,990.00 | 0.40% | 2,911,312 |
| Dec 29, 2025 | 4,800.00 | 4,970.00 | 4,570.00 | 4,970.00 | 4,970.00 | 3.43% | 2,091,913 |
| Dec 26, 2025 | 4,925.00 | 4,980.00 | 4,750.00 | 4,805.00 | 4,695.00 | -0.41% | 2,057,150 |
| Dec 24, 2025 | 4,820.00 | 4,910.00 | 4,570.00 | 4,825.00 | 4,714.54 | 0.10% | 2,817,885 |
| Dec 23, 2025 | 4,960.00 | 5,170.00 | 4,760.00 | 4,820.00 | 4,709.66 | 0.73% | 5,381,282 |
| Dec 22, 2025 | 4,475.00 | 5,080.00 | 4,400.00 | 4,785.00 | 4,675.46 | 7.05% | 8,231,575 |
| Dec 19, 2025 | 4,815.00 | 4,850.00 | 4,430.00 | 4,470.00 | 4,367.67 | -7.17% | 5,233,854 |
| Dec 18, 2025 | 4,655.00 | 5,390.00 | 4,610.00 | 4,815.00 | 4,704.77 | -3.70% | 9,366,618 |
| Dec 17, 2025 | 4,800.00 | 5,300.00 | 4,515.00 | 5,000.00 | 4,885.54 | 3.09% | 18,327,540 |
| Dec 16, 2025 | 5,330.00 | 5,330.00 | 4,650.00 | 4,850.00 | 4,738.97 | -10.02% | 13,810,770 |
| Dec 15, 2025 | 5,760.00 | 6,480.00 | 5,270.00 | 5,390.00 | 5,266.61 | 0.19% | 78,262,180 |
| Dec 12, 2025 | 4,755.00 | 5,380.00 | 4,245.00 | 5,380.00 | 5,256.84 | 29.79% | 49,369,220 |
| Dec 11, 2025 | 3,210.00 | 4,145.00 | 3,135.00 | 4,145.00 | 4,050.11 | 29.94% | 35,741,420 |
| Dec 10, 2025 | 3,330.00 | 3,350.00 | 3,190.00 | 3,190.00 | 3,116.97 | -2.15% | 2,647,459 |
| Dec 9, 2025 | 3,140.00 | 3,455.00 | 3,130.00 | 3,260.00 | 3,185.37 | 5.33% | 10,729,880 |
| Dec 8, 2025 | 3,110.00 | 3,110.00 | 3,065.00 | 3,095.00 | 3,024.15 | -0.16% | 684,359 |
| Dec 5, 2025 | 3,095.00 | 3,135.00 | 3,070.00 | 3,100.00 | 3,029.03 | 0.49% | 891,763 |
| Dec 4, 2025 | 3,120.00 | 3,150.00 | 3,050.00 | 3,085.00 | 3,014.38 | -1.28% | 974,611 |
| Dec 3, 2025 | 3,055.00 | 3,145.00 | 3,050.00 | 3,125.00 | 3,053.46 | 2.29% | 732,970 |
| Dec 2, 2025 | 3,050.00 | 3,070.00 | 3,030.00 | 3,055.00 | 2,985.06 | 0.83% | 256,828 |
| Dec 1, 2025 | 3,100.00 | 3,140.00 | 3,020.00 | 3,030.00 | 2,960.63 | -1.14% | 668,223 |
| Nov 28, 2025 | 3,060.00 | 3,110.00 | 3,055.00 | 3,065.00 | 2,994.83 | 0.16% | 550,633 |