Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,340.00 | 8,360.00 | 8,190.00 | 8,220.00 | 7,260.15 | 61,265 |
| 2023-10-31 | 8,410.00 | 8,490.00 | 8,220.00 | 8,280.00 | 7,313.15 | 72,866 |
| 2023-10-30 | 8,230.00 | 8,420.00 | 8,230.00 | 8,400.00 | 7,419.14 | 36,301 |
| 2023-10-27 | 8,420.00 | 8,420.00 | 8,210.00 | 8,350.00 | 7,374.97 | 69,384 |
| 2023-10-26 | 8,600.00 | 8,600.00 | 8,280.00 | 8,360.00 | 7,383.81 | 167,021 |
| 2023-10-25 | 8,690.00 | 8,800.00 | 8,610.00 | 8,720.00 | 7,701.77 | 125,263 |
| 2023-10-24 | 8,480.00 | 9,000.00 | 8,420.00 | 8,720.00 | 7,701.77 | 456,316 |
| 2023-10-23 | 8,500.00 | 9,340.00 | 8,430.00 | 8,520.00 | 7,525.12 | 921,235 |
| 2023-10-20 | 9,000.00 | 9,050.00 | 8,390.00 | 8,580.00 | 7,578.12 | 335,067 |
| 2023-10-19 | 8,620.00 | 9,010.00 | 8,440.00 | 9,010.00 | 7,957.91 | 254,062 |
| 2023-10-18 | 8,590.00 | 8,840.00 | 8,590.00 | 8,770.00 | 7,745.93 | 63,380 |
| 2023-10-17 | 8,680.00 | 8,830.00 | 8,600.00 | 8,660.00 | 7,648.78 | 53,086 |
| 2023-10-16 | 8,650.00 | 8,720.00 | 8,550.00 | 8,630.00 | 7,622.28 | 68,249 |
| 2023-10-13 | 8,830.00 | 8,870.00 | 8,630.00 | 8,700.00 | 7,684.10 | 81,163 |
| 2023-10-12 | 8,850.00 | 8,940.00 | 8,800.00 | 8,860.00 | 7,825.42 | 52,231 |
| 2023-10-11 | 8,610.00 | 8,940.00 | 8,610.00 | 8,930.00 | 7,887.25 | 61,583 |
| 2023-10-10 | 8,740.00 | 8,930.00 | 8,560.00 | 8,610.00 | 7,604.61 | 102,374 |
| 2023-10-06 | 8,550.00 | 8,880.00 | 8,550.00 | 8,800.00 | 7,772.43 | 94,214 |
| 2023-10-05 | 8,880.00 | 9,020.00 | 8,650.00 | 8,780.00 | 7,754.76 | 89,298 |
| 2023-10-04 | 9,070.00 | 9,070.00 | 8,870.00 | 8,890.00 | 7,851.92 | 121,436 |
| 2023-09-27 | 8,840.00 | 9,080.00 | 8,840.00 | 9,080.00 | 8,019.73 | 50,095 |
| 2023-09-26 | 9,250.00 | 9,360.00 | 8,870.00 | 9,000.00 | 7,949.07 | 152,002 |
| 2023-09-25 | 9,360.00 | 9,460.00 | 9,160.00 | 9,290.00 | 8,205.21 | 129,974 |
| 2023-09-22 | 9,310.00 | 9,530.00 | 9,230.00 | 9,460.00 | 8,355.36 | 96,753 |
| 2023-09-21 | 9,610.00 | 9,620.00 | 9,320.00 | 9,420.00 | 8,320.03 | 162,044 |
| 2023-09-20 | 9,780.00 | 9,780.00 | 9,480.00 | 9,700.00 | 8,567.33 | 209,710 |
| 2023-09-19 | 9,670.00 | 9,770.00 | 9,510.00 | 9,620.00 | 8,496.68 | 185,393 |
| 2023-09-18 | 9,460.00 | 10,250.00 | 9,400.00 | 9,760.00 | 8,620.33 | 1,173,803 |
| 2023-09-15 | 9,180.00 | 9,440.00 | 9,070.00 | 9,370.00 | 8,275.87 | 295,755 |
| 2023-09-14 | 9,120.00 | 9,120.00 | 9,020.00 | 9,070.00 | 8,010.90 | 59,028 |
| 2023-09-13 | 9,010.00 | 9,240.00 | 8,880.00 | 9,120.00 | 8,055.06 | 94,496 |
| 2023-09-12 | 9,200.00 | 9,200.00 | 8,960.00 | 9,010.00 | 7,957.91 | 71,009 |
| 2023-09-11 | 8,930.00 | 9,210.00 | 8,930.00 | 9,110.00 | 8,046.23 | 85,556 |
| 2023-09-08 | 8,840.00 | 9,110.00 | 8,840.00 | 9,110.00 | 8,046.23 | 64,428 |
| 2023-09-07 | 8,970.00 | 8,990.00 | 8,840.00 | 8,840.00 | 7,807.76 | 86,316 |
| 2023-09-06 | 9,050.00 | 9,140.00 | 8,950.00 | 9,000.00 | 7,949.07 | 60,297 |
| 2023-09-05 | 9,080.00 | 9,180.00 | 9,030.00 | 9,050.00 | 7,993.24 | 45,260 |
| 2023-09-04 | 9,290.00 | 9,290.00 | 9,080.00 | 9,130.00 | 8,063.89 | 70,554 |
| 2023-09-01 | 9,110.00 | 9,450.00 | 9,080.00 | 9,200.00 | 8,125.72 | 138,883 |
| 2023-08-31 | 9,380.00 | 9,430.00 | 9,140.00 | 9,160.00 | 8,090.39 | 97,670 |
| 2023-08-30 | 9,340.00 | 9,440.00 | 9,260.00 | 9,380.00 | 8,284.70 | 108,636 |
| 2023-08-29 | 9,270.00 | 9,400.00 | 9,150.00 | 9,340.00 | 8,249.37 | 114,412 |
| 2023-08-28 | 8,950.00 | 9,240.00 | 8,800.00 | 9,240.00 | 8,161.05 | 233,734 |
| 2023-08-25 | 8,850.00 | 8,990.00 | 8,830.00 | 8,860.00 | 7,825.42 | 99,698 |
| 2023-08-24 | 8,900.00 | 8,960.00 | 8,750.00 | 8,900.00 | 7,860.75 | 142,916 |
| 2023-08-23 | 8,860.00 | 9,120.00 | 8,850.00 | 8,850.00 | 7,816.59 | 252,814 |
| 2023-08-22 | 9,430.00 | 9,480.00 | 8,900.00 | 8,900.00 | 7,860.75 | 524,666 |
| 2023-08-21 | 9,700.00 | 9,880.00 | 9,420.00 | 9,430.00 | 8,328.86 | 491,435 |
| 2023-08-18 | 10,980.00 | 11,390.00 | 9,820.00 | 9,880.00 | 8,726.32 | 4,768,232 |
| 2023-08-17 | 9,480.00 | 9,630.00 | 9,230.00 | 9,590.00 | 8,470.18 | 268,205 |
| 2023-08-16 | 9,500.00 | 9,820.00 | 9,410.00 | 9,560.00 | 8,443.68 | 178,512 |
| 2023-08-14 | 9,600.00 | 9,600.00 | 9,370.00 | 9,400.00 | 8,302.37 | 113,017 |
| 2023-08-11 | 9,650.00 | 9,700.00 | 9,440.00 | 9,650.00 | 8,523.17 | 98,492 |
| 2023-08-10 | 9,660.00 | 9,850.00 | 9,550.00 | 9,690.00 | 8,558.50 | 125,534 |
| 2023-08-09 | 9,820.00 | 9,950.00 | 9,580.00 | 9,730.00 | 8,593.83 | 256,420 |
| 2023-08-08 | 9,640.00 | 10,080.00 | 9,480.00 | 9,800.00 | 8,655.66 | 621,304 |
| 2023-08-07 | 9,350.00 | 9,550.00 | 9,270.00 | 9,480.00 | 8,373.02 | 163,406 |
| 2023-08-04 | 9,240.00 | 9,350.00 | 9,220.00 | 9,340.00 | 8,249.37 | 45,974 |
| 2023-08-03 | 9,300.00 | 9,330.00 | 9,080.00 | 9,330.00 | 8,240.54 | 79,072 |
| 2023-08-02 | 9,300.00 | 9,390.00 | 9,160.00 | 9,290.00 | 8,205.21 | 110,993 |
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.