Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,850.00 | 9,950.00 | 9,750.00 | 9,910.00 | 8,752.81 | 110,353 |
| 2023-05-03 | 9,900.00 | 9,990.00 | 9,740.00 | 9,750.00 | 8,611.50 | 136,321 |
| 2023-05-02 | 9,630.00 | 10,080.00 | 9,630.00 | 9,930.00 | 8,770.48 | 195,317 |
| 2023-04-28 | 9,850.00 | 9,860.00 | 9,540.00 | 9,560.00 | 8,443.68 | 194,363 |
| 2023-04-27 | 9,680.00 | 9,850.00 | 9,540.00 | 9,740.00 | 8,602.66 | 178,276 |
| 2023-04-26 | 9,900.00 | 10,180.00 | 9,620.00 | 9,730.00 | 8,593.83 | 204,368 |
| 2023-04-25 | 10,150.00 | 10,290.00 | 9,860.00 | 9,940.00 | 8,779.31 | 223,224 |
| 2023-04-24 | 10,390.00 | 10,500.00 | 10,120.00 | 10,150.00 | 8,964.79 | 161,068 |
| 2023-04-21 | 10,500.00 | 10,570.00 | 10,230.00 | 10,240.00 | 9,044.28 | 298,029 |
| 2023-04-20 | 11,080.00 | 11,220.00 | 10,530.00 | 10,650.00 | 9,406.40 | 428,689 |
| 2023-04-19 | 10,800.00 | 11,160.00 | 10,670.00 | 11,050.00 | 9,759.70 | 466,082 |
| 2023-04-18 | 10,830.00 | 10,920.00 | 10,560.00 | 10,820.00 | 9,556.55 | 497,741 |
| 2023-04-17 | 10,770.00 | 10,850.00 | 10,330.00 | 10,780.00 | 9,521.22 | 571,261 |
| 2023-04-14 | 10,400.00 | 10,740.00 | 10,210.00 | 10,640.00 | 9,397.57 | 892,282 |
| 2023-04-13 | 10,160.00 | 10,320.00 | 9,950.00 | 10,210.00 | 9,017.78 | 355,524 |
| 2023-04-12 | 10,250.00 | 10,630.00 | 10,170.00 | 10,200.00 | 9,008.95 | 767,013 |
| 2023-04-11 | 10,100.00 | 10,270.00 | 9,880.00 | 10,240.00 | 9,044.28 | 659,369 |
| 2023-04-10 | 10,350.00 | 10,410.00 | 10,000.00 | 10,150.00 | 8,964.79 | 1,000,872 |
| 2023-04-07 | 11,200.00 | 11,500.00 | 10,120.00 | 10,460.00 | 9,238.59 | 3,103,625 |
| 2023-04-06 | 12,280.00 | 13,780.00 | 12,150.00 | 12,440.00 | 10,987.39 | 5,960,107 |
| 2023-04-05 | 11,840.00 | 12,850.00 | 11,550.00 | 12,540.00 | 11,075.71 | 6,874,184 |
| 2023-04-04 | 11,980.00 | 12,360.00 | 11,780.00 | 12,000.00 | 10,598.76 | 2,839,881 |
| 2023-04-03 | 10,800.00 | 13,110.00 | 10,560.00 | 12,020.00 | 10,616.43 | 9,680,745 |
| 2023-03-31 | 11,350.00 | 11,750.00 | 10,690.00 | 10,770.00 | 9,512.39 | 2,073,597 |
| 2023-03-30 | 9,490.00 | 11,970.00 | 9,430.00 | 11,100.00 | 9,803.86 | 8,171,284 |
| 2023-03-29 | 9,010.00 | 9,480.00 | 8,960.00 | 9,430.00 | 8,328.86 | 363,397 |
| 2023-03-28 | 8,680.00 | 9,100.00 | 8,680.00 | 9,040.00 | 7,984.40 | 209,854 |
| 2023-03-27 | 8,880.00 | 8,880.00 | 8,640.00 | 8,740.00 | 7,719.43 | 83,839 |
| 2023-03-24 | 8,670.00 | 8,880.00 | 8,670.00 | 8,800.00 | 7,772.43 | 112,663 |
| 2023-03-23 | 8,520.00 | 8,690.00 | 8,470.00 | 8,660.00 | 7,648.78 | 105,690 |
| 2023-03-22 | 8,690.00 | 8,700.00 | 8,530.00 | 8,600.00 | 7,595.78 | 73,645 |
| 2023-03-21 | 8,690.00 | 8,830.00 | 8,510.00 | 8,650.00 | 7,639.94 | 112,576 |
| 2023-03-20 | 8,450.00 | 8,830.00 | 8,420.00 | 8,800.00 | 7,772.43 | 139,187 |
| 2023-03-17 | 8,200.00 | 8,450.00 | 8,200.00 | 8,440.00 | 7,454.46 | 61,901 |
| 2023-03-16 | 8,260.00 | 8,310.00 | 8,110.00 | 8,200.00 | 7,242.49 | 36,651 |
| 2023-03-15 | 8,110.00 | 8,430.00 | 8,110.00 | 8,350.00 | 7,374.97 | 71,611 |
| 2023-03-14 | 8,400.00 | 8,460.00 | 8,030.00 | 8,060.00 | 7,118.84 | 144,457 |
| 2023-03-13 | 8,410.00 | 8,600.00 | 8,370.00 | 8,500.00 | 7,507.46 | 89,749 |
| 2023-03-10 | 8,730.00 | 8,740.00 | 8,500.00 | 8,630.00 | 7,622.28 | 76,379 |
| 2023-03-09 | 8,850.00 | 8,850.00 | 8,680.00 | 8,770.00 | 7,745.93 | 53,954 |
| 2023-03-08 | 8,780.00 | 8,800.00 | 8,700.00 | 8,780.00 | 7,754.76 | 56,103 |
| 2023-03-07 | 8,800.00 | 8,860.00 | 8,700.00 | 8,840.00 | 7,807.76 | 89,226 |
| 2023-03-06 | 8,960.00 | 8,970.00 | 8,670.00 | 8,800.00 | 7,772.43 | 121,522 |
| 2023-03-03 | 8,960.00 | 9,060.00 | 8,900.00 | 8,960.00 | 7,913.74 | 55,391 |
| 2023-03-02 | 8,850.00 | 9,050.00 | 8,810.00 | 9,030.00 | 7,975.57 | 96,489 |
| 2023-02-28 | 8,760.00 | 8,920.00 | 8,750.00 | 8,850.00 | 7,816.59 | 122,947 |
| 2023-02-27 | 9,150.00 | 9,200.00 | 8,760.00 | 8,800.00 | 7,772.43 | 171,493 |
| 2023-02-24 | 9,470.00 | 9,470.00 | 9,200.00 | 9,200.00 | 8,125.72 | 141,407 |
| 2023-02-23 | 9,400.00 | 9,470.00 | 9,250.00 | 9,470.00 | 8,364.19 | 85,743 |
| 2023-02-22 | 9,470.00 | 9,520.00 | 9,290.00 | 9,400.00 | 8,302.37 | 193,653 |
| 2023-02-21 | 9,380.00 | 9,770.00 | 9,370.00 | 9,620.00 | 8,496.68 | 414,282 |
| 2023-02-20 | 9,310.00 | 9,380.00 | 9,250.00 | 9,360.00 | 8,267.04 | 57,534 |
| 2023-02-17 | 9,290.00 | 9,400.00 | 9,280.00 | 9,330.00 | 8,240.54 | 72,418 |
| 2023-02-16 | 9,300.00 | 9,440.00 | 9,300.00 | 9,350.00 | 8,258.20 | 132,248 |
| 2023-02-15 | 9,460.00 | 9,500.00 | 9,310.00 | 9,370.00 | 8,275.87 | 86,150 |
| 2023-02-14 | 9,470.00 | 9,530.00 | 9,400.00 | 9,460.00 | 8,355.36 | 71,616 |
| 2023-02-13 | 9,560.00 | 9,560.00 | 9,310.00 | 9,470.00 | 8,364.19 | 149,820 |
| 2023-02-10 | 9,680.00 | 9,710.00 | 9,540.00 | 9,570.00 | 8,452.52 | 106,298 |
| 2023-02-09 | 9,590.00 | 9,720.00 | 9,560.00 | 9,710.00 | 8,576.17 | 134,084 |
| 2023-02-08 | 9,660.00 | 9,710.00 | 9,560.00 | 9,640.00 | 8,514.34 | 169,779 |
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.