Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,190.00 | 9,370.00 | 9,190.00 | 9,300.00 | 8,214.04 | 133,154 |
| 2023-07-31 | 9,060.00 | 9,200.00 | 9,010.00 | 9,180.00 | 8,108.06 | 177,827 |
| 2023-07-28 | 8,300.00 | 9,050.00 | 8,300.00 | 8,990.00 | 7,940.24 | 209,163 |
| 2023-07-27 | 8,100.00 | 8,500.00 | 8,100.00 | 8,470.00 | 7,480.96 | 75,958 |
| 2023-07-26 | 8,440.00 | 8,500.00 | 8,110.00 | 8,220.00 | 7,260.15 | 200,399 |
| 2023-07-25 | 8,550.00 | 8,630.00 | 8,420.00 | 8,490.00 | 7,498.63 | 97,303 |
| 2023-07-24 | 8,800.00 | 8,890.00 | 8,610.00 | 8,630.00 | 7,622.28 | 86,537 |
| 2023-07-21 | 8,900.00 | 9,000.00 | 8,790.00 | 8,900.00 | 7,860.75 | 116,768 |
| 2023-07-20 | 8,910.00 | 9,030.00 | 8,890.00 | 9,020.00 | 7,966.74 | 69,245 |
| 2023-07-19 | 9,020.00 | 9,030.00 | 8,910.00 | 8,990.00 | 7,940.24 | 49,069 |
| 2023-07-18 | 9,300.00 | 9,300.00 | 8,950.00 | 9,070.00 | 8,010.90 | 142,299 |
| 2023-07-17 | 8,810.00 | 9,280.00 | 8,770.00 | 9,240.00 | 8,161.05 | 294,360 |
| 2023-07-14 | 8,900.00 | 8,900.00 | 8,670.00 | 8,800.00 | 7,772.43 | 86,735 |
| 2023-07-13 | 8,730.00 | 8,930.00 | 8,730.00 | 8,890.00 | 7,851.92 | 102,294 |
| 2023-07-12 | 8,730.00 | 8,830.00 | 8,680.00 | 8,780.00 | 7,754.76 | 88,782 |
| 2023-07-11 | 8,410.00 | 8,730.00 | 8,410.00 | 8,730.00 | 7,710.60 | 58,770 |
| 2023-07-10 | 8,420.00 | 8,550.00 | 8,380.00 | 8,550.00 | 7,551.62 | 46,858 |
| 2023-07-07 | 8,400.00 | 8,520.00 | 8,250.00 | 8,500.00 | 7,507.46 | 114,227 |
| 2023-07-06 | 8,700.00 | 8,710.00 | 8,370.00 | 8,530.00 | 7,533.96 | 155,572 |
| 2023-07-05 | 8,690.00 | 8,800.00 | 8,650.00 | 8,700.00 | 7,684.10 | 65,749 |
| 2023-07-04 | 8,740.00 | 8,830.00 | 8,650.00 | 8,760.00 | 7,737.10 | 76,585 |
| 2023-07-03 | 8,800.00 | 8,920.00 | 8,790.00 | 8,860.00 | 7,825.42 | 79,595 |
| 2023-06-30 | 8,670.00 | 8,790.00 | 8,580.00 | 8,770.00 | 7,745.93 | 52,186 |
| 2023-06-29 | 8,850.00 | 8,880.00 | 8,540.00 | 8,670.00 | 7,657.61 | 166,064 |
| 2023-06-28 | 9,040.00 | 9,050.00 | 8,850.00 | 8,920.00 | 7,878.42 | 103,837 |
| 2023-06-27 | 8,980.00 | 9,040.00 | 8,950.00 | 8,990.00 | 7,940.24 | 44,785 |
| 2023-06-26 | 8,990.00 | 9,180.00 | 8,870.00 | 9,010.00 | 7,957.91 | 80,681 |
| 2023-06-23 | 9,150.00 | 9,230.00 | 8,880.00 | 8,920.00 | 7,878.42 | 158,987 |
| 2023-06-22 | 9,260.00 | 9,270.00 | 9,120.00 | 9,140.00 | 8,072.73 | 110,095 |
| 2023-06-21 | 9,450.00 | 9,450.00 | 9,210.00 | 9,270.00 | 8,187.55 | 90,174 |
| 2023-06-20 | 9,470.00 | 9,600.00 | 9,300.00 | 9,380.00 | 8,284.70 | 135,227 |
| 2023-06-19 | 9,180.00 | 9,550.00 | 9,170.00 | 9,470.00 | 8,364.19 | 129,825 |
| 2023-06-16 | 9,150.00 | 9,300.00 | 9,150.00 | 9,210.00 | 8,134.55 | 129,439 |
| 2023-06-15 | 9,350.00 | 9,460.00 | 9,200.00 | 9,240.00 | 8,161.05 | 156,646 |
| 2023-06-14 | 9,620.00 | 9,670.00 | 9,300.00 | 9,350.00 | 8,258.20 | 264,920 |
| 2023-06-13 | 9,640.00 | 9,790.00 | 9,590.00 | 9,620.00 | 8,496.68 | 201,043 |
| 2023-06-12 | 9,810.00 | 9,860.00 | 9,580.00 | 9,590.00 | 8,470.18 | 183,025 |
| 2023-06-09 | 9,930.00 | 9,970.00 | 9,790.00 | 9,810.00 | 8,664.49 | 186,646 |
| 2023-06-08 | 10,100.00 | 10,150.00 | 9,830.00 | 9,830.00 | 8,682.15 | 297,946 |
| 2023-06-07 | 10,080.00 | 10,080.00 | 9,870.00 | 9,970.00 | 8,805.81 | 211,949 |
| 2023-06-05 | 9,920.00 | 10,440.00 | 9,800.00 | 9,980.00 | 8,814.64 | 960,599 |
| 2023-06-02 | 9,550.00 | 9,880.00 | 9,450.00 | 9,610.00 | 8,487.84 | 143,198 |
| 2023-06-01 | 9,760.00 | 9,940.00 | 9,490.00 | 9,530.00 | 8,417.19 | 189,235 |
| 2023-05-31 | 9,390.00 | 9,500.00 | 9,330.00 | 9,490.00 | 8,381.86 | 69,441 |
| 2023-05-30 | 9,400.00 | 9,480.00 | 9,300.00 | 9,390.00 | 8,293.53 | 102,682 |
| 2023-05-26 | 9,650.00 | 9,650.00 | 9,360.00 | 9,390.00 | 8,293.53 | 114,459 |
| 2023-05-25 | 9,630.00 | 9,860.00 | 9,620.00 | 9,660.00 | 8,532.01 | 137,397 |
| 2023-05-24 | 9,690.00 | 9,780.00 | 9,530.00 | 9,700.00 | 8,567.33 | 84,243 |
| 2023-05-23 | 9,560.00 | 9,740.00 | 9,560.00 | 9,650.00 | 8,523.17 | 105,049 |
| 2023-05-22 | 9,380.00 | 9,560.00 | 9,350.00 | 9,560.00 | 8,443.68 | 98,969 |
| 2023-05-19 | 9,390.00 | 9,670.00 | 9,310.00 | 9,440.00 | 8,337.70 | 171,821 |
| 2023-05-18 | 9,450.00 | 9,460.00 | 9,370.00 | 9,380.00 | 8,284.70 | 56,846 |
| 2023-05-17 | 9,320.00 | 9,450.00 | 9,300.00 | 9,390.00 | 8,293.53 | 39,607 |
| 2023-05-16 | 9,290.00 | 9,380.00 | 9,210.00 | 9,320.00 | 8,231.71 | 64,085 |
| 2023-05-15 | 9,340.00 | 9,340.00 | 9,090.00 | 9,290.00 | 8,205.21 | 141,858 |
| 2023-05-12 | 9,570.00 | 9,650.00 | 9,340.00 | 9,410.00 | 8,311.20 | 149,955 |
| 2023-05-11 | 9,670.00 | 9,830.00 | 9,580.00 | 9,650.00 | 8,523.17 | 77,047 |
| 2023-05-10 | 9,790.00 | 9,920.00 | 9,610.00 | 9,720.00 | 8,585.00 | 88,518 |
| 2023-05-09 | 9,850.00 | 9,930.00 | 9,700.00 | 9,820.00 | 8,673.32 | 91,002 |
| 2023-05-08 | 9,930.00 | 10,200.00 | 9,890.00 | 9,950.00 | 8,788.14 | 146,034 |
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.