Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,650.00 | 8,680.00 | 8,510.00 | 8,640.00 | 7,962.90 | 57,826 |
| 2024-07-24 | 8,750.00 | 8,880.00 | 8,670.00 | 8,680.00 | 7,999.76 | 75,845 |
| 2024-07-23 | 8,970.00 | 8,990.00 | 8,810.00 | 8,810.00 | 8,119.58 | 38,513 |
| 2024-07-22 | 8,990.00 | 9,120.00 | 8,810.00 | 8,950.00 | 8,248.60 | 41,088 |
| 2024-07-19 | 8,900.00 | 8,970.00 | 8,790.00 | 8,940.00 | 8,239.39 | 68,823 |
| 2024-07-18 | 9,080.00 | 9,120.00 | 8,890.00 | 8,910.00 | 8,211.74 | 96,600 |
| 2024-07-17 | 9,290.00 | 9,390.00 | 9,080.00 | 9,080.00 | 8,368.42 | 110,153 |
| 2024-07-16 | 9,160.00 | 9,300.00 | 9,060.00 | 9,160.00 | 8,442.15 | 71,126 |
| 2024-07-15 | 9,080.00 | 9,360.00 | 9,000.00 | 9,160.00 | 8,442.15 | 110,651 |
| 2024-07-12 | 9,200.00 | 9,420.00 | 8,950.00 | 9,080.00 | 8,368.42 | 325,392 |
| 2024-07-11 | 9,600.00 | 9,870.00 | 8,820.00 | 8,990.00 | 8,285.47 | 679,570 |
| 2024-07-10 | 9,120.00 | 9,920.00 | 9,120.00 | 9,630.00 | 8,875.31 | 1,224,020 |
| 2024-07-09 | 8,740.00 | 9,230.00 | 8,720.00 | 9,160.00 | 8,442.15 | 483,960 |
| 2024-07-08 | 8,450.00 | 9,080.00 | 8,390.00 | 8,650.00 | 7,972.11 | 339,092 |
| 2024-07-05 | 8,320.00 | 8,440.00 | 8,320.00 | 8,380.00 | 7,723.27 | 28,929 |
| 2024-07-04 | 8,310.00 | 8,420.00 | 8,310.00 | 8,360.00 | 7,704.84 | 34,341 |
| 2024-07-03 | 8,460.00 | 8,460.00 | 8,310.00 | 8,340.00 | 7,686.41 | 74,648 |
| 2024-07-02 | 8,460.00 | 8,500.00 | 8,400.00 | 8,450.00 | 7,787.79 | 30,011 |
| 2024-07-01 | 8,440.00 | 8,630.00 | 8,400.00 | 8,490.00 | 7,824.65 | 36,774 |
| 2024-06-28 | 8,440.00 | 8,540.00 | 8,400.00 | 8,440.00 | 7,778.57 | 37,557 |
| 2024-06-27 | 8,600.00 | 8,660.00 | 8,450.00 | 8,460.00 | 7,797.00 | 52,906 |
| 2024-06-26 | 8,620.00 | 8,710.00 | 8,590.00 | 8,600.00 | 7,926.03 | 31,993 |
| 2024-06-25 | 8,550.00 | 8,690.00 | 8,550.00 | 8,680.00 | 7,999.76 | 27,723 |
| 2024-06-24 | 8,710.00 | 8,720.00 | 8,550.00 | 8,620.00 | 7,944.47 | 65,344 |
| 2024-06-21 | 8,730.00 | 8,870.00 | 8,680.00 | 8,710.00 | 8,027.41 | 129,454 |
| 2024-06-20 | 8,720.00 | 8,810.00 | 8,650.00 | 8,770.00 | 8,082.71 | 76,563 |
| 2024-06-19 | 8,590.00 | 8,890.00 | 8,580.00 | 8,720.00 | 8,036.63 | 228,648 |
| 2024-06-18 | 8,730.00 | 8,760.00 | 8,590.00 | 8,590.00 | 7,916.82 | 63,999 |
| 2024-06-17 | 8,700.00 | 8,770.00 | 8,640.00 | 8,660.00 | 7,981.33 | 54,424 |
| 2024-06-14 | 8,630.00 | 8,730.00 | 8,520.00 | 8,700.00 | 8,018.20 | 98,097 |
| 2024-06-13 | 8,620.00 | 8,790.00 | 8,610.00 | 8,630.00 | 7,953.68 | 77,608 |
| 2024-06-12 | 8,640.00 | 8,710.00 | 8,590.00 | 8,660.00 | 7,981.33 | 84,805 |
| 2024-06-11 | 8,800.00 | 8,840.00 | 8,610.00 | 8,670.00 | 7,990.55 | 111,641 |
| 2024-06-10 | 8,820.00 | 8,980.00 | 8,730.00 | 8,790.00 | 8,101.14 | 294,416 |
| 2024-06-07 | 8,880.00 | 9,070.00 | 8,710.00 | 8,770.00 | 8,082.71 | 655,202 |
| 2024-06-05 | 8,450.00 | 10,000.00 | 8,420.00 | 8,850.00 | 8,156.44 | 3,519,814 |
| 2024-06-04 | 8,420.00 | 8,420.00 | 8,360.00 | 8,420.00 | 7,760.14 | 45,647 |
| 2024-06-03 | 8,410.00 | 8,440.00 | 8,380.00 | 8,420.00 | 7,760.14 | 44,687 |
| 2024-05-31 | 8,250.00 | 8,410.00 | 8,250.00 | 8,400.00 | 7,741.71 | 60,850 |
| 2024-05-30 | 8,370.00 | 8,370.00 | 8,250.00 | 8,250.00 | 7,603.46 | 69,334 |
| 2024-05-29 | 8,400.00 | 8,400.00 | 8,310.00 | 8,350.00 | 7,695.62 | 75,137 |
| 2024-05-28 | 8,420.00 | 8,430.00 | 8,340.00 | 8,400.00 | 7,741.71 | 107,725 |
| 2024-05-27 | 8,460.00 | 8,490.00 | 8,360.00 | 8,430.00 | 7,769.36 | 77,764 |
| 2024-05-24 | 8,470.00 | 8,490.00 | 8,390.00 | 8,450.00 | 7,787.79 | 62,081 |
| 2024-05-23 | 8,490.00 | 8,570.00 | 8,450.00 | 8,490.00 | 7,824.65 | 45,217 |
| 2024-05-22 | 8,680.00 | 8,710.00 | 8,510.00 | 8,570.00 | 7,898.38 | 94,525 |
| 2024-05-21 | 8,720.00 | 8,770.00 | 8,570.00 | 8,720.00 | 8,036.63 | 80,081 |
| 2024-05-20 | 8,900.00 | 8,900.00 | 8,740.00 | 8,770.00 | 8,082.71 | 65,118 |
| 2024-05-17 | 8,910.00 | 8,920.00 | 8,790.00 | 8,890.00 | 8,193.31 | 84,558 |
| 2024-05-16 | 8,840.00 | 8,930.00 | 8,780.00 | 8,900.00 | 8,202.52 | 128,850 |
| 2024-05-14 | 8,720.00 | 8,840.00 | 8,670.00 | 8,840.00 | 8,147.22 | 57,427 |
| 2024-05-13 | 8,660.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,036.63 | 64,687 |
| 2024-05-10 | 8,660.00 | 8,700.00 | 8,630.00 | 8,700.00 | 8,018.20 | 38,337 |
| 2024-05-09 | 8,720.00 | 8,750.00 | 8,640.00 | 8,680.00 | 7,999.76 | 40,019 |
| 2024-05-08 | 8,690.00 | 8,730.00 | 8,600.00 | 8,730.00 | 8,045.85 | 44,670 |
| 2024-05-07 | 8,620.00 | 8,700.00 | 8,620.00 | 8,700.00 | 8,018.20 | 61,435 |
| 2024-05-03 | 8,700.00 | 8,840.00 | 8,660.00 | 8,660.00 | 7,981.33 | 61,377 |
| 2024-05-02 | 8,870.00 | 8,910.00 | 8,610.00 | 8,700.00 | 8,018.20 | 153,888 |
| 2024-04-30 | 8,520.00 | 8,920.00 | 8,520.00 | 8,870.00 | 8,174.87 | 334,353 |
| 2024-04-29 | 8,450.00 | 8,560.00 | 8,440.00 | 8,550.00 | 7,879.95 | 75,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.