Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,470.00 | 8,500.00 | 8,430.00 | 8,470.00 | 7,806.22 | 26,978 |
| 2024-04-25 | 8,420.00 | 8,490.00 | 8,420.00 | 8,480.00 | 7,815.44 | 42,303 |
| 2024-04-24 | 8,410.00 | 8,460.00 | 8,410.00 | 8,450.00 | 7,787.79 | 35,236 |
| 2024-04-23 | 8,390.00 | 8,460.00 | 8,370.00 | 8,420.00 | 7,760.14 | 37,535 |
| 2024-04-22 | 8,410.00 | 8,450.00 | 8,380.00 | 8,430.00 | 7,769.36 | 28,113 |
| 2024-04-19 | 8,460.00 | 8,460.00 | 8,300.00 | 8,450.00 | 7,787.79 | 53,163 |
| 2024-04-18 | 8,350.00 | 8,460.00 | 8,290.00 | 8,460.00 | 7,797.00 | 49,890 |
| 2024-04-17 | 8,280.00 | 8,400.00 | 8,200.00 | 8,360.00 | 7,704.84 | 34,563 |
| 2024-04-16 | 8,400.00 | 8,440.00 | 8,180.00 | 8,360.00 | 7,704.84 | 83,826 |
| 2024-04-15 | 8,400.00 | 8,480.00 | 8,360.00 | 8,470.00 | 7,806.22 | 53,766 |
| 2024-04-12 | 8,460.00 | 8,520.00 | 8,410.00 | 8,480.00 | 7,815.44 | 55,468 |
| 2024-04-11 | 8,460.00 | 8,520.00 | 8,390.00 | 8,520.00 | 7,852.30 | 52,962 |
| 2024-04-09 | 8,490.00 | 8,540.00 | 8,430.00 | 8,520.00 | 7,852.30 | 109,413 |
| 2024-04-08 | 8,540.00 | 8,570.00 | 8,420.00 | 8,510.00 | 7,843.09 | 58,019 |
| 2024-04-05 | 8,470.00 | 8,560.00 | 8,460.00 | 8,540.00 | 7,870.73 | 54,210 |
| 2024-04-04 | 8,570.00 | 8,570.00 | 8,480.00 | 8,540.00 | 7,870.73 | 29,791 |
| 2024-04-03 | 8,500.00 | 8,550.00 | 8,440.00 | 8,540.00 | 7,870.73 | 52,090 |
| 2024-04-02 | 8,580.00 | 8,580.00 | 8,460.00 | 8,530.00 | 7,861.52 | 67,766 |
| 2024-04-01 | 8,580.00 | 8,580.00 | 8,500.00 | 8,580.00 | 7,907.60 | 68,139 |
| 2024-03-29 | 8,600.00 | 8,650.00 | 8,500.00 | 8,580.00 | 7,907.60 | 79,615 |
| 2024-03-28 | 8,750.00 | 8,830.00 | 8,510.00 | 8,670.00 | 7,990.55 | 131,413 |
| 2024-03-27 | 8,520.00 | 8,820.00 | 8,520.00 | 8,700.00 | 8,018.20 | 264,978 |
| 2024-03-26 | 8,510.00 | 8,550.00 | 8,430.00 | 8,520.00 | 7,852.30 | 48,958 |
| 2024-03-25 | 8,500.00 | 8,540.00 | 8,440.00 | 8,510.00 | 7,843.09 | 54,783 |
| 2024-03-22 | 8,530.00 | 8,540.00 | 8,480.00 | 8,530.00 | 7,861.52 | 35,856 |
| 2024-03-21 | 8,540.00 | 8,540.00 | 8,490.00 | 8,530.00 | 7,861.52 | 44,773 |
| 2024-03-20 | 8,520.00 | 8,540.00 | 8,470.00 | 8,540.00 | 7,870.73 | 52,283 |
| 2024-03-19 | 8,520.00 | 8,590.00 | 8,490.00 | 8,540.00 | 7,870.73 | 53,170 |
| 2024-03-18 | 8,580.00 | 8,590.00 | 8,500.00 | 8,570.00 | 7,898.38 | 55,640 |
| 2024-03-15 | 8,620.00 | 8,620.00 | 8,530.00 | 8,600.00 | 7,926.03 | 60,584 |
| 2024-03-14 | 8,600.00 | 8,620.00 | 8,540.00 | 8,610.00 | 7,935.25 | 49,187 |
| 2024-03-13 | 8,620.00 | 8,630.00 | 8,540.00 | 8,600.00 | 7,926.03 | 29,576 |
| 2024-03-12 | 8,600.00 | 8,600.00 | 8,510.00 | 8,590.00 | 7,916.82 | 45,189 |
| 2024-03-11 | 8,520.00 | 8,590.00 | 8,440.00 | 8,580.00 | 7,907.60 | 68,401 |
| 2024-03-08 | 8,520.00 | 8,530.00 | 8,450.00 | 8,520.00 | 7,852.30 | 51,261 |
| 2024-03-07 | 8,500.00 | 8,500.00 | 8,430.00 | 8,500.00 | 7,833.87 | 62,758 |
| 2024-03-06 | 8,390.00 | 8,500.00 | 8,390.00 | 8,500.00 | 7,833.87 | 43,318 |
| 2024-03-05 | 8,390.00 | 8,440.00 | 8,360.00 | 8,440.00 | 7,778.57 | 54,375 |
| 2024-03-04 | 8,400.00 | 8,440.00 | 8,370.00 | 8,430.00 | 7,769.36 | 58,626 |
| 2024-02-29 | 8,370.00 | 8,520.00 | 8,320.00 | 8,420.00 | 7,760.14 | 68,355 |
| 2024-02-28 | 8,340.00 | 8,470.00 | 8,300.00 | 8,440.00 | 7,778.57 | 108,638 |
| 2024-02-27 | 8,570.00 | 8,570.00 | 8,350.00 | 8,410.00 | 7,750.92 | 131,628 |
| 2024-02-26 | 8,610.00 | 8,640.00 | 8,510.00 | 8,570.00 | 7,898.38 | 86,655 |
| 2024-02-23 | 8,690.00 | 8,700.00 | 8,540.00 | 8,630.00 | 7,953.68 | 189,592 |
| 2024-02-22 | 8,700.00 | 8,760.00 | 8,620.00 | 8,730.00 | 8,045.85 | 176,458 |
| 2024-02-21 | 9,580.00 | 9,590.00 | 8,770.00 | 8,770.00 | 8,082.71 | 1,645,983 |
| 2024-02-20 | 8,610.00 | 8,610.00 | 8,460.00 | 8,570.00 | 7,898.38 | 244,700 |
| 2024-02-19 | 8,540.00 | 8,650.00 | 8,510.00 | 8,620.00 | 7,944.47 | 67,479 |
| 2024-02-16 | 8,470.00 | 8,550.00 | 8,460.00 | 8,540.00 | 7,870.73 | 78,287 |
| 2024-02-15 | 8,470.00 | 8,500.00 | 8,400.00 | 8,470.00 | 7,806.22 | 65,564 |
| 2024-02-14 | 8,430.00 | 8,470.00 | 8,390.00 | 8,470.00 | 7,806.22 | 54,485 |
| 2024-02-13 | 8,430.00 | 8,500.00 | 8,360.00 | 8,470.00 | 7,806.22 | 83,555 |
| 2024-02-08 | 8,460.00 | 8,460.00 | 8,360.00 | 8,430.00 | 7,769.36 | 64,971 |
| 2024-02-07 | 8,290.00 | 8,470.00 | 8,280.00 | 8,470.00 | 7,806.22 | 79,166 |
| 2024-02-06 | 8,330.00 | 8,370.00 | 8,250.00 | 8,370.00 | 7,714.06 | 48,194 |
| 2024-02-05 | 8,420.00 | 8,420.00 | 8,240.00 | 8,330.00 | 7,677.19 | 63,984 |
| 2024-02-02 | 8,120.00 | 8,350.00 | 8,120.00 | 8,340.00 | 7,686.41 | 115,717 |
| 2024-02-01 | 8,020.00 | 8,130.00 | 7,970.00 | 8,120.00 | 7,483.65 | 67,449 |
| 2024-01-31 | 8,120.00 | 8,140.00 | 8,010.00 | 8,010.00 | 7,382.27 | 47,197 |
| 2024-01-30 | 8,030.00 | 8,200.00 | 8,010.00 | 8,140.00 | 7,502.08 | 92,458 |
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.