SAMPYO Cement Co. Ltd. 038500
KRX · South Korea · Non-Energy Minerals
KRW 6,790.00+10.00 (+0.15%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,810.00 | +0.44% | KRW 6,750.00 | KRW 6,850.00 | KRW 6,700.00 | 146.72K |
| 2026-10-01 | KRW 6,780.00 | +3.83% | KRW 6,490.00 | KRW 6,780.00 | KRW 6,460.00 | 307.63K |
| 2026-09-30 | KRW 6,530.00 | +0.31% | KRW 6,500.00 | KRW 6,650.00 | KRW 6,460.00 | 190.43K |
| 2026-09-29 | KRW 6,510.00 | -2.84% | KRW 6,710.00 | KRW 6,710.00 | KRW 6,450.00 | 372.93K |
| 2026-09-28 | KRW 6,700.00 | +1.06% | KRW 6,660.00 | KRW 7,030.00 | KRW 6,470.00 | 459.09K |
| 2026-09-23 | KRW 6,630.00 | -1.04% | KRW 6,780.00 | KRW 6,780.00 | KRW 6,570.00 | 229.61K |
| 2026-09-22 | KRW 6,700.00 | +0.15% | KRW 6,760.00 | KRW 7,090.00 | KRW 6,680.00 | 284.31K |
| 2026-09-21 | KRW 6,690.00 | -2.90% | KRW 6,840.00 | KRW 6,890.00 | KRW 6,670.00 | 205.69K |
| 2026-09-18 | KRW 6,890.00 | +2.23% | KRW 6,860.00 | KRW 6,950.00 | KRW 6,800.00 | 275.55K |
| 2026-09-17 | KRW 6,740.00 | -0.88% | KRW 6,840.00 | KRW 6,890.00 | KRW 6,730.00 | 178.99K |
| 2026-09-16 | KRW 6,800.00 | +0.15% | KRW 6,790.00 | KRW 6,910.00 | KRW 6,690.00 | 155.36K |
| 2026-09-15 | KRW 6,790.00 | -1.74% | KRW 6,830.00 | KRW 6,930.00 | KRW 6,700.00 | 249.57K |
| 2026-09-14 | KRW 6,910.00 | -1.71% | KRW 6,950.00 | KRW 7,020.00 | KRW 6,820.00 | 203.07K |
| 2026-09-11 | KRW 7,030.00 | -2.90% | KRW 7,080.00 | KRW 7,140.00 | KRW 7,010.00 | 310.16K |
| 2026-09-10 | KRW 7,240.00 | +1.54% | KRW 7,090.00 | KRW 7,240.00 | KRW 6,930.00 | 384.30K |
| 2026-09-09 | KRW 7,130.00 | -0.70% | KRW 7,230.00 | KRW 7,350.00 | KRW 7,090.00 | 365.37K |
| 2026-09-08 | KRW 7,180.00 | -0.83% | KRW 7,240.00 | KRW 7,500.00 | KRW 7,180.00 | 334.43K |
| 2026-09-07 | KRW 7,240.00 | +0.42% | KRW 7,290.00 | KRW 7,300.00 | KRW 7,080.00 | 321.42K |
| 2026-09-04 | KRW 7,210.00 | +0.42% | KRW 7,220.00 | KRW 7,310.00 | KRW 7,100.00 | 246.66K |
| 2026-09-03 | KRW 7,180.00 | -1.64% | KRW 7,430.00 | KRW 7,440.00 | KRW 7,110.00 | 290.48K |
| 2026-09-02 | KRW 7,300.00 | -3.44% | KRW 7,360.00 | KRW 7,450.00 | KRW 7,220.00 | 317.17K |
| 2026-09-01 | KRW 7,560.00 | -2.95% | KRW 7,730.00 | KRW 7,780.00 | KRW 7,520.00 | 308.70K |
| 2026-08-31 | KRW 7,790.00 | -1.64% | KRW 7,770.00 | KRW 7,890.00 | KRW 7,510.00 | 378.14K |
| 2026-08-28 | KRW 7,920.00 | +0.76% | KRW 7,770.00 | KRW 7,960.00 | KRW 7,640.00 | 263.18K |
| 2026-08-27 | KRW 7,860.00 | +1.68% | KRW 7,720.00 | KRW 7,900.00 | KRW 7,670.00 | 244.64K |
| 2026-08-26 | KRW 7,730.00 | +1.71% | KRW 7,610.00 | KRW 7,770.00 | KRW 7,500.00 | 269.79K |
| 2026-08-25 | KRW 7,600.00 | +3.83% | KRW 7,260.00 | KRW 7,620.00 | KRW 7,075.00 | 272.54K |
| 2026-08-24 | KRW 7,320.00 | +1.81% | KRW 7,240.00 | KRW 7,600.00 | KRW 7,130.00 | 288.94K |
| 2026-08-21 | KRW 7,190.00 | -4.52% | KRW 7,460.00 | KRW 7,460.00 | KRW 7,140.00 | 273.34K |
| 2026-08-20 | KRW 7,530.00 | +2.03% | KRW 7,590.00 | KRW 7,730.00 | KRW 7,480.00 | 311.58K |
| 2026-08-19 | KRW 7,380.00 | -4.28% | KRW 7,540.00 | KRW 7,610.00 | KRW 7,270.00 | 404.60K |
| 2026-08-18 | KRW 7,710.00 | -7.55% | KRW 8,350.00 | KRW 8,440.00 | KRW 7,690.00 | 505.31K |
| 2026-08-14 | KRW 8,340.00 | +1.09% | KRW 8,270.00 | KRW 8,570.00 | KRW 8,020.00 | 464.75K |
| 2026-08-13 | KRW 8,250.00 | -0.48% | KRW 8,280.00 | KRW 8,840.00 | KRW 8,230.00 | 855.01K |
| 2026-08-12 | KRW 8,290.00 | -0.24% | KRW 8,310.00 | KRW 8,470.00 | KRW 8,160.00 | 311.33K |
| 2026-08-11 | KRW 8,310.00 | +0.24% | KRW 8,240.00 | KRW 8,530.00 | KRW 8,130.00 | 485.38K |
| 2026-08-10 | KRW 8,290.00 | +4.94% | KRW 7,920.00 | KRW 8,290.00 | KRW 7,920.00 | 438.20K |
| 2026-08-07 | KRW 7,900.00 | -1.25% | KRW 8,010.00 | KRW 8,220.00 | KRW 7,660.00 | 528.35K |
| 2026-08-06 | KRW 8,000.00 | +1.65% | KRW 7,800.00 | KRW 8,070.00 | KRW 7,600.00 | 488.89K |
| 2026-08-05 | KRW 7,870.00 | +4.93% | KRW 7,650.00 | KRW 8,080.00 | KRW 7,560.00 | 759.28K |
| 2026-08-04 | KRW 7,500.00 | +7.60% | KRW 6,980.00 | KRW 7,960.00 | KRW 6,980.00 | 1.09M |
| 2026-08-03 | KRW 6,970.00 | -0.57% | KRW 6,840.00 | KRW 7,250.00 | KRW 6,760.00 | 493.34K |
| 2026-07-31 | KRW 7,010.00 | +11.09% | KRW 6,450.00 | KRW 7,050.00 | KRW 6,450.00 | 839.05K |
| 2026-07-30 | KRW 6,310.00 | -1.10% | KRW 5,880.00 | KRW 7,050.00 | KRW 5,880.00 | 1.15M |
| 2026-07-29 | KRW 6,380.00 | -5.34% | KRW 6,750.00 | KRW 6,930.00 | KRW 6,120.00 | 1.05M |
| 2026-07-28 | KRW 6,740.00 | -9.16% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,640.00 | 497.55K |
| 2026-07-27 | KRW 7,420.00 | +0.27% | KRW 7,660.00 | KRW 7,690.00 | KRW 7,300.00 | 476.74K |
| 2026-07-24 | KRW 7,400.00 | -5.97% | KRW 7,670.00 | KRW 7,860.00 | KRW 7,360.00 | 379.93K |
| 2026-07-23 | KRW 7,870.00 | +2.08% | KRW 7,410.00 | KRW 7,870.00 | KRW 7,170.00 | 783.70K |
| 2026-07-22 | KRW 7,710.00 | +6.79% | KRW 7,310.00 | KRW 7,790.00 | KRW 7,310.00 | 840.46K |
| 2026-07-21 | KRW 7,220.00 | 0.00% | KRW 7,080.00 | KRW 7,350.00 | KRW 6,910.00 | 542.20K |
| 2026-07-20 | KRW 7,220.00 | -4.87% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,110.00 | 495.59K |
| 2026-07-16 | KRW 7,590.00 | -4.53% | KRW 7,850.00 | KRW 7,900.00 | KRW 7,550.00 | 491.64K |
| 2026-07-15 | KRW 7,950.00 | +4.06% | KRW 7,720.00 | KRW 8,170.00 | KRW 7,720.00 | 546.90K |
| 2026-07-14 | KRW 7,640.00 | -2.80% | KRW 7,740.00 | KRW 7,930.00 | KRW 7,490.00 | 440.87K |
| 2026-07-13 | KRW 7,860.00 | -4.84% | KRW 8,270.00 | KRW 8,730.00 | KRW 7,820.00 | 680.16K |
| 2026-07-10 | KRW 8,260.00 | +7.13% | KRW 7,730.00 | KRW 8,370.00 | KRW 7,730.00 | 653.91K |
| 2026-07-09 | KRW 7,710.00 | -0.77% | KRW 7,600.00 | KRW 7,980.00 | KRW 7,560.00 | 614.42K |
| 2026-07-08 | KRW 7,770.00 | -6.16% | KRW 8,100.00 | KRW 8,200.00 | KRW 7,660.00 | 828.51K |
| 2026-07-07 | KRW 8,280.00 | -0.72% | KRW 8,650.00 | KRW 8,750.00 | KRW 8,030.00 | 1.04M |
| 2026-07-06 | KRW 8,340.00 | -0.95% | KRW 8,350.00 | KRW 8,540.00 | KRW 8,150.00 | 607.17K |
| 2026-07-03 | KRW 8,420.00 | +0.24% | KRW 8,290.00 | KRW 8,500.00 | KRW 7,840.00 | 923.40K |
| 2026-07-02 | KRW 8,400.00 | -8.10% | KRW 9,070.00 | KRW 9,070.00 | KRW 8,370.00 | 1.09M |
| 2026-07-01 | KRW 9,140.00 | +3.75% | KRW 8,730.00 | KRW 10,240.00 | KRW 8,550.00 | 4.52M |
| 2026-06-30 | KRW 8,810.00 | -1.01% | KRW 8,860.00 | KRW 9,000.00 | KRW 8,420.00 | 624.18K |
| 2026-06-29 | KRW 8,900.00 | +6.59% | KRW 9,050.00 | KRW 9,620.00 | KRW 8,780.00 | 1.39M |
| 2026-06-26 | KRW 8,350.00 | -4.24% | KRW 8,610.00 | KRW 8,810.00 | KRW 8,200.00 | 909.82K |
| 2026-06-25 | KRW 8,720.00 | -3.00% | KRW 8,900.00 | KRW 9,470.00 | KRW 8,650.00 | 678.19K |
| 2026-06-24 | KRW 8,990.00 | +0.67% | KRW 8,730.00 | KRW 9,180.00 | KRW 8,630.00 | 848.91K |
| 2026-06-23 | KRW 8,930.00 | -5.30% | KRW 9,210.00 | KRW 9,500.00 | KRW 8,910.00 | 1.19M |
| 2026-06-22 | KRW 9,430.00 | -1.67% | KRW 9,320.00 | KRW 9,800.00 | KRW 9,150.00 | 835.55K |
| 2026-06-19 | KRW 9,590.00 | -5.05% | KRW 10,100.00 | KRW 10,250.00 | KRW 9,450.00 | 1.27M |
| 2026-06-18 | KRW 10,100.00 | -7.00% | KRW 11,090.00 | KRW 11,090.00 | KRW 10,090.00 | 852.91K |
| 2026-06-17 | KRW 10,860.00 | -6.14% | KRW 11,590.00 | KRW 11,600.00 | KRW 10,860.00 | 770.78K |
| 2026-06-16 | KRW 11,570.00 | +2.03% | KRW 11,360.00 | KRW 11,720.00 | KRW 11,050.00 | 1.01M |
| 2026-06-15 | KRW 11,340.00 | -1.65% | KRW 11,900.00 | KRW 11,990.00 | KRW 11,050.00 | 1.09M |
| 2026-06-12 | KRW 11,530.00 | -1.37% | KRW 11,760.00 | KRW 12,440.00 | KRW 11,470.00 | 2.82M |
| 2026-06-11 | KRW 11,690.00 | +9.56% | KRW 10,670.00 | KRW 12,280.00 | KRW 10,080.00 | 4.45M |
| 2026-06-10 | KRW 10,670.00 | +1.04% | KRW 10,500.00 | KRW 10,870.00 | KRW 10,250.00 | 808 |
| 2026-06-09 | KRW 10,560.00 | +7.21% | KRW 9,860.00 | KRW 10,990.00 | KRW 9,860.00 | 1.75M |
| 2026-06-08 | KRW 9,850.00 | -6.01% | KRW 9,200.00 | KRW 10,060.00 | KRW 9,200.00 | 1.25M |
| 2026-06-05 | KRW 10,480.00 | -0.47% | KRW 10,110.00 | KRW 10,500.00 | KRW 9,900.00 | 1.85M |
| 2026-06-04 | KRW 10,530.00 | -10.99% | KRW 9,450.00 | KRW 12,150.00 | KRW 9,450.00 | 4.62M |
| 2026-06-02 | KRW 11,830.00 | -1.33% | KRW 11,730.00 | KRW 13,290.00 | KRW 11,300.00 | 3.30M |
| 2026-06-01 | KRW 11,990.00 | -2.99% | KRW 12,350.00 | KRW 12,350.00 | KRW 11,120.00 | 1.99M |
| 2026-05-29 | KRW 12,360.00 | +1.81% | KRW 12,330.00 | KRW 12,500.00 | KRW 11,870.00 | 1.46M |
| 2026-05-28 | KRW 12,140.00 | -2.49% | KRW 12,510.00 | KRW 12,690.00 | KRW 11,770.00 | 1.54M |
| 2026-05-27 | KRW 12,450.00 | -5.75% | KRW 13,300.00 | KRW 13,440.00 | KRW 12,420.00 | 1.48M |
| 2026-05-26 | KRW 13,210.00 | +0.15% | KRW 13,500.00 | KRW 14,190.00 | KRW 13,130.00 | 1.86M |
| 2026-05-22 | KRW 13,190.00 | +3.21% | KRW 12,800.00 | KRW 13,490.00 | KRW 12,800.00 | 1.25M |