Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 11,050.00 | 11,450.00 | 10,900.00 | 11,150.00 | 9,647.04 | 1,008,381 |
| 2022-11-10 | 10,950.00 | 11,200.00 | 10,500.00 | 10,750.00 | 9,300.96 | 509,921 |
| 2022-11-09 | 10,900.00 | 11,050.00 | 10,750.00 | 10,850.00 | 9,387.48 | 473,702 |
| 2022-11-08 | 11,400.00 | 11,450.00 | 10,750.00 | 10,900.00 | 9,430.74 | 509,308 |
| 2022-11-07 | 11,300.00 | 11,500.00 | 11,000.00 | 11,150.00 | 9,647.04 | 705,716 |
| 2022-11-04 | 10,950.00 | 11,700.00 | 10,550.00 | 11,250.00 | 9,733.56 | 2,513,555 |
| 2022-11-03 | 9,930.00 | 11,800.00 | 9,910.00 | 11,050.00 | 9,560.52 | 4,263,661 |
| 2022-11-02 | 10,800.00 | 10,800.00 | 10,150.00 | 10,200.00 | 8,825.09 | 1,265,928 |
| 2022-11-01 | 9,570.00 | 11,400.00 | 9,520.00 | 10,450.00 | 9,041.40 | 7,191,689 |
| 2022-10-31 | 9,320.00 | 9,620.00 | 9,310.00 | 9,530.00 | 8,245.41 | 311,101 |
| 2022-10-28 | 9,680.00 | 9,890.00 | 9,320.00 | 9,360.00 | 8,098.32 | 487,540 |
| 2022-10-27 | 9,620.00 | 9,950.00 | 9,610.00 | 9,800.00 | 8,479.01 | 759,099 |
| 2022-10-26 | 9,810.00 | 10,150.00 | 9,600.00 | 9,600.00 | 8,305.97 | 1,073,423 |
| 2022-10-25 | 9,630.00 | 10,750.00 | 9,470.00 | 9,870.00 | 8,539.58 | 4,910,505 |
| 2022-10-24 | 8,030.00 | 10,000.00 | 8,030.00 | 9,700.00 | 8,392.49 | 3,672,168 |
| 2022-10-21 | 7,950.00 | 8,010.00 | 7,580.00 | 7,720.00 | 6,679.38 | 109,579 |
| 2022-10-20 | 8,070.00 | 8,160.00 | 7,880.00 | 7,970.00 | 6,895.69 | 22,589 |
| 2022-10-19 | 8,030.00 | 8,290.00 | 7,950.00 | 8,010.00 | 6,930.29 | 78,967 |
| 2022-10-18 | 7,900.00 | 8,110.00 | 7,830.00 | 8,090.00 | 6,999.51 | 67,506 |
| 2022-10-17 | 7,600.00 | 7,860.00 | 7,560.00 | 7,780.00 | 6,731.30 | 30,675 |
| 2022-10-14 | 7,570.00 | 7,840.00 | 7,570.00 | 7,780.00 | 6,731.30 | 72,738 |
| 2022-10-13 | 7,840.00 | 7,910.00 | 7,350.00 | 7,500.00 | 6,489.04 | 178,072 |
| 2022-10-12 | 7,950.00 | 8,000.00 | 7,860.00 | 7,910.00 | 6,843.77 | 50,259 |
| 2022-10-11 | 8,100.00 | 8,100.00 | 7,850.00 | 7,960.00 | 6,887.03 | 62,231 |
| 2022-10-07 | 8,170.00 | 8,350.00 | 8,100.00 | 8,250.00 | 7,137.94 | 41,395 |
| 2022-10-06 | 8,060.00 | 8,170.00 | 7,980.00 | 8,170.00 | 7,068.73 | 41,778 |
| 2022-10-05 | 8,260.00 | 8,320.00 | 7,880.00 | 7,980.00 | 6,904.34 | 167,703 |
| 2022-10-04 | 7,880.00 | 8,040.00 | 7,880.00 | 8,020.00 | 6,938.95 | 59,919 |
| 2022-09-30 | 7,650.00 | 7,860.00 | 7,520.00 | 7,790.00 | 6,739.95 | 60,832 |
| 2022-09-29 | 7,900.00 | 8,140.00 | 7,650.00 | 7,800.00 | 6,748.60 | 143,965 |
| 2022-09-28 | 8,100.00 | 8,270.00 | 7,710.00 | 7,830.00 | 6,774.56 | 197,404 |
| 2022-09-27 | 8,220.00 | 8,590.00 | 8,000.00 | 8,220.00 | 7,111.99 | 283,984 |
| 2022-09-26 | 8,900.00 | 8,900.00 | 8,280.00 | 8,300.00 | 7,181.20 | 246,868 |
| 2022-09-23 | 9,330.00 | 9,450.00 | 8,970.00 | 8,980.00 | 7,769.54 | 107,007 |
| 2022-09-22 | 9,480.00 | 9,500.00 | 9,190.00 | 9,450.00 | 8,176.19 | 78,757 |
| 2022-09-21 | 9,610.00 | 9,820.00 | 9,600.00 | 9,600.00 | 8,305.97 | 74,318 |
| 2022-09-20 | 9,950.00 | 9,950.00 | 9,680.00 | 9,760.00 | 8,444.40 | 46,132 |
| 2022-09-19 | 9,920.00 | 9,990.00 | 9,500.00 | 9,600.00 | 8,305.97 | 89,012 |
| 2022-09-16 | 10,050.00 | 10,150.00 | 9,900.00 | 9,900.00 | 8,565.53 | 104,183 |
| 2022-09-15 | 10,050.00 | 10,200.00 | 9,960.00 | 10,200.00 | 8,825.09 | 76,597 |
| 2022-09-14 | 9,750.00 | 10,100.00 | 9,700.00 | 10,050.00 | 8,695.31 | 78,633 |
| 2022-09-13 | 10,150.00 | 10,300.00 | 10,050.00 | 10,100.00 | 8,738.57 | 72,269 |
| 2022-09-08 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 8,695.31 | 46,846 |
| 2022-09-07 | 10,250.00 | 10,250.00 | 9,980.00 | 10,000.00 | 8,652.05 | 124,331 |
| 2022-09-06 | 10,150.00 | 10,400.00 | 10,150.00 | 10,350.00 | 8,954.87 | 80,372 |
| 2022-09-05 | 9,880.00 | 10,350.00 | 9,800.00 | 10,150.00 | 8,781.83 | 144,784 |
| 2022-09-02 | 10,150.00 | 10,250.00 | 9,990.00 | 10,050.00 | 8,695.31 | 141,557 |
| 2022-09-01 | 10,450.00 | 10,600.00 | 10,050.00 | 10,100.00 | 8,738.57 | 181,649 |
| 2022-08-31 | 10,450.00 | 10,550.00 | 10,250.00 | 10,500.00 | 9,084.66 | 58,876 |
| 2022-08-30 | 10,250.00 | 10,500.00 | 10,250.00 | 10,450.00 | 9,041.40 | 50,583 |
| 2022-08-29 | 10,100.00 | 10,400.00 | 10,050.00 | 10,300.00 | 8,911.61 | 78,487 |
| 2022-08-26 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,084.66 | 97,638 |
| 2022-08-25 | 10,650.00 | 10,650.00 | 10,350.00 | 10,650.00 | 9,214.44 | 274,177 |
| 2022-08-24 | 10,150.00 | 10,700.00 | 10,150.00 | 10,550.00 | 9,127.92 | 263,524 |
| 2022-08-23 | 9,990.00 | 10,300.00 | 9,990.00 | 10,000.00 | 8,652.05 | 93,337 |
| 2022-08-22 | 10,150.00 | 10,300.00 | 10,000.00 | 10,100.00 | 8,738.57 | 109,636 |
| 2022-08-19 | 10,300.00 | 10,500.00 | 10,250.00 | 10,300.00 | 8,911.61 | 60,891 |
| 2022-08-18 | 10,400.00 | 10,450.00 | 10,200.00 | 10,350.00 | 8,954.87 | 76,090 |
| 2022-08-17 | 10,700.00 | 10,700.00 | 10,250.00 | 10,500.00 | 9,084.66 | 117,797 |
| 2022-08-16 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 9,084.66 | 108,756 |
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.