Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,060.00 | 8,110.00 | 7,950.00 | 8,030.00 | 7,400.70 | 48,343 |
| 2024-01-26 | 7,970.00 | 8,160.00 | 7,910.00 | 8,060.00 | 7,428.35 | 50,620 |
| 2024-01-25 | 8,050.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,354.62 | 58,624 |
| 2024-01-24 | 8,150.00 | 8,150.00 | 8,000.00 | 8,010.00 | 7,382.27 | 49,980 |
| 2024-01-23 | 8,120.00 | 8,150.00 | 8,060.00 | 8,100.00 | 7,465.22 | 43,528 |
| 2024-01-22 | 8,130.00 | 8,190.00 | 8,060.00 | 8,140.00 | 7,502.08 | 47,150 |
| 2024-01-19 | 8,120.00 | 8,210.00 | 8,110.00 | 8,160.00 | 7,520.51 | 42,437 |
| 2024-01-18 | 8,050.00 | 8,160.00 | 8,030.00 | 8,150.00 | 7,511.30 | 54,241 |
| 2024-01-17 | 8,340.00 | 8,340.00 | 8,100.00 | 8,140.00 | 7,502.08 | 93,906 |
| 2024-01-16 | 8,380.00 | 8,380.00 | 8,220.00 | 8,340.00 | 7,686.41 | 50,624 |
| 2024-01-15 | 8,410.00 | 8,410.00 | 8,330.00 | 8,340.00 | 7,686.41 | 33,957 |
| 2024-01-12 | 8,480.00 | 8,480.00 | 8,300.00 | 8,420.00 | 7,760.14 | 82,837 |
| 2024-01-11 | 8,480.00 | 8,530.00 | 8,400.00 | 8,460.00 | 7,797.00 | 89,274 |
| 2024-01-10 | 8,420.00 | 8,550.00 | 8,390.00 | 8,470.00 | 7,806.22 | 78,475 |
| 2024-01-09 | 8,420.00 | 8,450.00 | 8,410.00 | 8,420.00 | 7,760.14 | 25,852 |
| 2024-01-08 | 8,400.00 | 8,460.00 | 8,350.00 | 8,420.00 | 7,760.14 | 28,465 |
| 2024-01-05 | 8,350.00 | 8,490.00 | 8,350.00 | 8,380.00 | 7,723.27 | 54,736 |
| 2024-01-04 | 8,440.00 | 8,440.00 | 8,320.00 | 8,410.00 | 7,750.92 | 39,905 |
| 2024-01-03 | 8,450.00 | 8,450.00 | 8,370.00 | 8,430.00 | 7,769.36 | 53,564 |
| 2024-01-02 | 8,450.00 | 8,520.00 | 8,420.00 | 8,500.00 | 7,833.87 | 62,212 |
| 2023-12-28 | 8,360.00 | 8,500.00 | 8,360.00 | 8,500.00 | 7,833.87 | 48,379 |
| 2023-12-27 | 8,240.00 | 8,430.00 | 8,240.00 | 8,400.00 | 7,741.71 | 61,416 |
| 2023-12-26 | 8,490.00 | 8,550.00 | 8,400.00 | 8,400.00 | 7,419.14 | 86,593 |
| 2023-12-22 | 8,550.00 | 8,560.00 | 8,470.00 | 8,490.00 | 7,498.63 | 44,836 |
| 2023-12-21 | 8,470.00 | 8,530.00 | 8,470.00 | 8,480.00 | 7,489.79 | 46,198 |
| 2023-12-20 | 8,540.00 | 8,580.00 | 8,480.00 | 8,530.00 | 7,533.96 | 65,434 |
| 2023-12-19 | 8,630.00 | 8,630.00 | 8,520.00 | 8,560.00 | 7,560.45 | 56,838 |
| 2023-12-18 | 8,510.00 | 8,580.00 | 8,440.00 | 8,570.00 | 7,569.28 | 70,194 |
| 2023-12-15 | 8,490.00 | 8,550.00 | 8,470.00 | 8,470.00 | 7,480.96 | 72,149 |
| 2023-12-14 | 8,630.00 | 8,690.00 | 8,470.00 | 8,470.00 | 7,480.96 | 109,301 |
| 2023-12-13 | 8,690.00 | 8,700.00 | 8,590.00 | 8,620.00 | 7,613.45 | 53,956 |
| 2023-12-12 | 8,720.00 | 8,740.00 | 8,660.00 | 8,730.00 | 7,710.60 | 43,946 |
| 2023-12-11 | 8,710.00 | 8,760.00 | 8,670.00 | 8,670.00 | 7,657.61 | 54,776 |
| 2023-12-08 | 8,680.00 | 8,730.00 | 8,670.00 | 8,710.00 | 7,692.94 | 50,147 |
| 2023-12-07 | 8,730.00 | 8,730.00 | 8,650.00 | 8,690.00 | 7,675.27 | 49,930 |
| 2023-12-06 | 8,800.00 | 8,800.00 | 8,680.00 | 8,730.00 | 7,710.60 | 66,908 |
| 2023-12-05 | 8,800.00 | 8,810.00 | 8,690.00 | 8,750.00 | 7,728.27 | 101,795 |
| 2023-12-04 | 9,060.00 | 9,080.00 | 8,710.00 | 8,850.00 | 7,816.59 | 370,354 |
| 2023-12-01 | 8,760.00 | 8,840.00 | 8,710.00 | 8,710.00 | 7,692.94 | 208,860 |
| 2023-11-30 | 8,710.00 | 8,890.00 | 8,640.00 | 8,810.00 | 7,781.26 | 146,718 |
| 2023-11-29 | 8,840.00 | 8,840.00 | 8,670.00 | 8,710.00 | 7,692.94 | 73,806 |
| 2023-11-28 | 8,820.00 | 8,830.00 | 8,690.00 | 8,790.00 | 7,763.60 | 115,705 |
| 2023-11-27 | 8,860.00 | 8,940.00 | 8,770.00 | 8,780.00 | 7,754.76 | 146,453 |
| 2023-11-24 | 8,690.00 | 9,550.00 | 8,600.00 | 8,870.00 | 7,834.25 | 1,117,063 |
| 2023-11-23 | 8,750.00 | 8,820.00 | 8,600.00 | 8,690.00 | 7,675.27 | 112,628 |
| 2023-11-22 | 8,720.00 | 9,240.00 | 8,690.00 | 8,750.00 | 7,728.27 | 1,029,858 |
| 2023-11-21 | 8,560.00 | 8,730.00 | 8,550.00 | 8,690.00 | 7,675.27 | 71,058 |
| 2023-11-20 | 8,510.00 | 8,600.00 | 8,510.00 | 8,580.00 | 7,578.12 | 58,822 |
| 2023-11-17 | 8,600.00 | 8,630.00 | 8,500.00 | 8,570.00 | 7,569.28 | 74,238 |
| 2023-11-16 | 8,610.00 | 8,640.00 | 8,540.00 | 8,630.00 | 7,622.28 | 62,128 |
| 2023-11-15 | 8,570.00 | 8,650.00 | 8,550.00 | 8,630.00 | 7,622.28 | 133,008 |
| 2023-11-14 | 8,450.00 | 8,530.00 | 8,420.00 | 8,530.00 | 7,533.96 | 39,543 |
| 2023-11-13 | 8,470.00 | 8,520.00 | 8,410.00 | 8,410.00 | 7,427.97 | 65,243 |
| 2023-11-10 | 8,440.00 | 8,460.00 | 8,360.00 | 8,420.00 | 7,436.80 | 58,205 |
| 2023-11-09 | 8,530.00 | 8,570.00 | 8,420.00 | 8,530.00 | 7,533.96 | 90,778 |
| 2023-11-08 | 8,640.00 | 8,680.00 | 8,500.00 | 8,550.00 | 7,551.62 | 75,992 |
| 2023-11-07 | 8,830.00 | 8,830.00 | 8,520.00 | 8,680.00 | 7,666.44 | 113,405 |
| 2023-11-06 | 8,700.00 | 8,750.00 | 8,570.00 | 8,740.00 | 7,719.43 | 162,380 |
| 2023-11-03 | 8,540.00 | 8,840.00 | 8,450.00 | 8,740.00 | 7,719.43 | 234,567 |
| 2023-11-02 | 8,280.00 | 8,650.00 | 8,250.00 | 8,400.00 | 7,419.14 | 135,694 |
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.