Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,500.00 | 9,670.00 | 9,480.00 | 9,610.00 | 8,487.84 | 154,539 |
| 2023-02-06 | 9,500.00 | 9,560.00 | 9,400.00 | 9,530.00 | 8,417.19 | 75,325 |
| 2023-02-03 | 9,550.00 | 9,560.00 | 9,480.00 | 9,560.00 | 8,443.68 | 84,738 |
| 2023-02-02 | 9,550.00 | 9,570.00 | 9,500.00 | 9,560.00 | 8,443.68 | 82,190 |
| 2023-02-01 | 9,500.00 | 9,590.00 | 9,440.00 | 9,510.00 | 8,399.52 | 88,973 |
| 2023-01-31 | 9,580.00 | 9,580.00 | 9,320.00 | 9,530.00 | 8,417.19 | 85,195 |
| 2023-01-30 | 9,600.00 | 9,600.00 | 9,450.00 | 9,520.00 | 8,408.35 | 106,598 |
| 2023-01-27 | 9,620.00 | 9,640.00 | 9,540.00 | 9,570.00 | 8,452.52 | 134,251 |
| 2023-01-26 | 9,630.00 | 9,750.00 | 9,500.00 | 9,570.00 | 8,452.52 | 262,550 |
| 2023-01-25 | 9,700.00 | 9,730.00 | 9,600.00 | 9,660.00 | 8,532.01 | 114,665 |
| 2023-01-20 | 9,440.00 | 9,700.00 | 9,440.00 | 9,700.00 | 8,567.33 | 217,465 |
| 2023-01-19 | 9,350.00 | 9,530.00 | 9,320.00 | 9,460.00 | 8,355.36 | 85,947 |
| 2023-01-18 | 9,520.00 | 9,540.00 | 9,380.00 | 9,450.00 | 8,346.53 | 156,914 |
| 2023-01-17 | 9,570.00 | 9,660.00 | 9,410.00 | 9,520.00 | 8,408.35 | 272,401 |
| 2023-01-16 | 9,960.00 | 10,100.00 | 9,540.00 | 9,570.00 | 8,452.52 | 839,074 |
| 2023-01-13 | 10,400.00 | 10,500.00 | 9,850.00 | 9,930.00 | 8,770.48 | 1,057,803 |
| 2023-01-12 | 9,460.00 | 11,300.00 | 9,300.00 | 10,350.00 | 9,141.43 | 5,947,263 |
| 2023-01-11 | 9,250.00 | 9,460.00 | 9,250.00 | 9,400.00 | 8,302.37 | 90,919 |
| 2023-01-10 | 9,300.00 | 9,490.00 | 9,190.00 | 9,230.00 | 8,152.22 | 176,672 |
| 2023-01-09 | 9,250.00 | 9,350.00 | 9,210.00 | 9,340.00 | 8,249.37 | 99,354 |
| 2023-01-06 | 9,350.00 | 9,410.00 | 9,180.00 | 9,220.00 | 8,143.38 | 168,923 |
| 2023-01-05 | 9,320.00 | 9,590.00 | 9,100.00 | 9,540.00 | 8,426.02 | 179,286 |
| 2023-01-04 | 8,920.00 | 9,280.00 | 8,900.00 | 9,190.00 | 8,116.89 | 114,107 |
| 2023-01-03 | 9,030.00 | 9,180.00 | 8,500.00 | 9,050.00 | 7,993.24 | 160,120 |
| 2023-01-02 | 9,430.00 | 9,660.00 | 9,130.00 | 9,130.00 | 8,063.89 | 111,991 |
| 2022-12-29 | 9,500.00 | 9,740.00 | 9,410.00 | 9,540.00 | 8,426.02 | 95,052 |
| 2022-12-28 | 9,740.00 | 9,820.00 | 9,510.00 | 9,570.00 | 8,452.52 | 135,094 |
| 2022-12-27 | 9,850.00 | 9,920.00 | 9,700.00 | 9,800.00 | 8,479.01 | 192,144 |
| 2022-12-26 | 10,000.00 | 10,100.00 | 9,850.00 | 9,850.00 | 8,522.27 | 148,172 |
| 2022-12-23 | 10,350.00 | 10,500.00 | 10,000.00 | 10,000.00 | 8,652.05 | 350,764 |
| 2022-12-22 | 10,700.00 | 10,850.00 | 10,450.00 | 10,550.00 | 9,127.92 | 270,415 |
| 2022-12-21 | 10,650.00 | 11,650.00 | 10,350.00 | 10,850.00 | 9,387.48 | 1,970,007 |
| 2022-12-20 | 10,550.00 | 10,850.00 | 10,450.00 | 10,650.00 | 9,214.44 | 199,925 |
| 2022-12-19 | 11,050.00 | 11,150.00 | 10,550.00 | 10,650.00 | 9,214.44 | 214,822 |
| 2022-12-16 | 11,050.00 | 11,300.00 | 10,950.00 | 11,150.00 | 9,647.04 | 178,834 |
| 2022-12-15 | 11,250.00 | 11,500.00 | 11,200.00 | 11,300.00 | 9,776.82 | 145,827 |
| 2022-12-14 | 11,350.00 | 11,500.00 | 11,250.00 | 11,350.00 | 9,820.08 | 131,955 |
| 2022-12-13 | 11,100.00 | 11,450.00 | 10,950.00 | 11,450.00 | 9,906.60 | 193,908 |
| 2022-12-12 | 11,150.00 | 11,150.00 | 10,700.00 | 11,100.00 | 9,603.78 | 229,228 |
| 2022-12-09 | 11,500.00 | 11,500.00 | 11,050.00 | 11,250.00 | 9,733.56 | 274,331 |
| 2022-12-08 | 11,500.00 | 11,900.00 | 11,300.00 | 11,500.00 | 9,949.86 | 525,013 |
| 2022-12-07 | 11,400.00 | 11,650.00 | 11,050.00 | 11,500.00 | 9,949.86 | 393,615 |
| 2022-12-06 | 10,950.00 | 11,650.00 | 10,800.00 | 11,400.00 | 9,863.34 | 812,038 |
| 2022-12-05 | 10,950.00 | 11,100.00 | 10,800.00 | 11,000.00 | 9,517.26 | 165,303 |
| 2022-12-02 | 11,200.00 | 11,450.00 | 10,950.00 | 11,000.00 | 9,517.26 | 381,959 |
| 2022-12-01 | 11,300.00 | 11,450.00 | 11,100.00 | 11,150.00 | 9,647.04 | 441,498 |
| 2022-11-30 | 10,700.00 | 11,500.00 | 10,650.00 | 11,300.00 | 9,776.82 | 1,317,168 |
| 2022-11-29 | 10,700.00 | 10,800.00 | 10,300.00 | 10,650.00 | 9,214.44 | 362,413 |
| 2022-11-28 | 10,300.00 | 10,900.00 | 10,200.00 | 10,750.00 | 9,300.96 | 728,130 |
| 2022-11-25 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 8,911.61 | 198,972 |
| 2022-11-24 | 10,050.00 | 10,300.00 | 9,990.00 | 10,200.00 | 8,825.09 | 236,947 |
| 2022-11-23 | 10,150.00 | 10,200.00 | 9,990.00 | 9,990.00 | 8,643.40 | 241,855 |
| 2022-11-22 | 9,810.00 | 10,150.00 | 9,810.00 | 10,000.00 | 8,652.05 | 224,290 |
| 2022-11-21 | 9,960.00 | 10,100.00 | 9,780.00 | 9,920.00 | 8,582.84 | 267,561 |
| 2022-11-18 | 10,250.00 | 10,450.00 | 9,910.00 | 9,910.00 | 8,574.18 | 487,534 |
| 2022-11-17 | 11,000.00 | 11,100.00 | 10,200.00 | 10,350.00 | 8,954.87 | 769,067 |
| 2022-11-16 | 11,300.00 | 11,450.00 | 11,000.00 | 11,150.00 | 9,647.04 | 395,594 |
| 2022-11-15 | 11,500.00 | 11,600.00 | 11,100.00 | 11,250.00 | 9,733.56 | 453,442 |
| 2022-11-14 | 11,450.00 | 12,250.00 | 11,300.00 | 11,500.00 | 9,949.86 | 1,878,127 |
| 2022-11-11 | 11,050.00 | 11,450.00 | 10,900.00 | 11,150.00 | 9,647.04 | 1,008,381 |
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.