Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,650.00 | 10,750.00 | 10,550.00 | 10,650.00 | 9,214.44 | 113,435 |
| 2022-08-11 | 10,800.00 | 10,800.00 | 10,550.00 | 10,600.00 | 9,171.18 | 119,793 |
| 2022-08-10 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 9,171.18 | 106,129 |
| 2022-08-09 | 10,500.00 | 10,700.00 | 10,400.00 | 10,650.00 | 9,214.44 | 153,700 |
| 2022-08-08 | 10,450.00 | 10,600.00 | 10,100.00 | 10,500.00 | 9,084.66 | 185,437 |
| 2022-08-05 | 10,500.00 | 10,550.00 | 10,200.00 | 10,300.00 | 8,911.61 | 232,364 |
| 2022-08-04 | 10,900.00 | 11,500.00 | 10,200.00 | 10,500.00 | 9,084.66 | 2,187,787 |
| 2022-08-03 | 10,150.00 | 10,300.00 | 9,950.00 | 10,200.00 | 8,825.09 | 274,745 |
| 2022-08-02 | 9,670.00 | 9,960.00 | 9,560.00 | 9,940.00 | 8,600.14 | 160,264 |
| 2022-08-01 | 9,740.00 | 10,150.00 | 9,660.00 | 9,660.00 | 8,357.88 | 226,531 |
| 2022-07-29 | 9,280.00 | 9,780.00 | 9,250.00 | 9,740.00 | 8,427.10 | 257,893 |
| 2022-07-28 | 9,300.00 | 9,340.00 | 9,160.00 | 9,220.00 | 7,977.19 | 83,919 |
| 2022-07-27 | 9,100.00 | 9,220.00 | 9,020.00 | 9,200.00 | 7,959.89 | 72,993 |
| 2022-07-26 | 8,940.00 | 9,160.00 | 8,940.00 | 9,090.00 | 7,864.72 | 87,041 |
| 2022-07-25 | 8,970.00 | 9,010.00 | 8,880.00 | 8,960.00 | 7,752.24 | 32,487 |
| 2022-07-22 | 9,040.00 | 9,060.00 | 8,900.00 | 8,970.00 | 7,760.89 | 62,980 |
| 2022-07-21 | 8,890.00 | 9,060.00 | 8,850.00 | 9,020.00 | 7,804.15 | 65,847 |
| 2022-07-20 | 9,020.00 | 9,110.00 | 8,890.00 | 8,890.00 | 7,691.68 | 84,366 |
| 2022-07-19 | 8,680.00 | 8,910.00 | 8,680.00 | 8,810.00 | 7,622.46 | 77,546 |
| 2022-07-18 | 8,610.00 | 8,890.00 | 8,610.00 | 8,870.00 | 7,674.37 | 83,967 |
| 2022-07-15 | 8,680.00 | 8,760.00 | 8,290.00 | 8,520.00 | 7,371.55 | 111,425 |
| 2022-07-14 | 8,810.00 | 8,900.00 | 8,680.00 | 8,680.00 | 7,509.98 | 91,670 |
| 2022-07-13 | 8,810.00 | 8,980.00 | 8,720.00 | 8,880.00 | 7,683.02 | 72,697 |
| 2022-07-12 | 9,200.00 | 9,200.00 | 8,840.00 | 8,880.00 | 7,683.02 | 116,195 |
| 2022-07-11 | 9,500.00 | 9,540.00 | 9,180.00 | 9,210.00 | 7,968.54 | 82,856 |
| 2022-07-08 | 9,290.00 | 9,570.00 | 9,270.00 | 9,450.00 | 8,176.19 | 147,641 |
| 2022-07-07 | 9,100.00 | 9,260.00 | 9,090.00 | 9,170.00 | 7,933.93 | 60,905 |
| 2022-07-06 | 9,270.00 | 9,330.00 | 9,030.00 | 9,120.00 | 7,890.67 | 71,571 |
| 2022-07-05 | 9,060.00 | 9,430.00 | 9,040.00 | 9,330.00 | 8,072.37 | 98,641 |
| 2022-07-04 | 9,230.00 | 9,300.00 | 8,870.00 | 9,020.00 | 7,804.15 | 74,071 |
| 2022-07-01 | 9,200.00 | 9,410.00 | 9,060.00 | 9,180.00 | 7,942.58 | 105,752 |
| 2022-06-30 | 9,280.00 | 9,470.00 | 9,130.00 | 9,170.00 | 7,933.93 | 133,113 |
| 2022-06-29 | 8,990.00 | 9,300.00 | 8,990.00 | 9,280.00 | 8,029.11 | 60,113 |
| 2022-06-28 | 9,150.00 | 9,370.00 | 9,130.00 | 9,270.00 | 8,020.45 | 84,155 |
| 2022-06-27 | 8,880.00 | 9,260.00 | 8,880.00 | 9,190.00 | 7,951.24 | 136,674 |
| 2022-06-24 | 8,340.00 | 8,970.00 | 8,340.00 | 8,870.00 | 7,674.37 | 178,470 |
| 2022-06-23 | 8,840.00 | 9,010.00 | 8,390.00 | 8,450.00 | 7,310.98 | 296,716 |
| 2022-06-22 | 9,420.00 | 9,590.00 | 8,900.00 | 8,930.00 | 7,726.28 | 187,130 |
| 2022-06-21 | 9,220.00 | 9,570.00 | 9,220.00 | 9,470.00 | 8,193.49 | 138,100 |
| 2022-06-20 | 9,840.00 | 9,940.00 | 9,090.00 | 9,260.00 | 8,011.80 | 252,710 |
| 2022-06-17 | 9,550.00 | 9,910.00 | 9,450.00 | 9,860.00 | 8,530.92 | 166,199 |
| 2022-06-16 | 10,200.00 | 10,300.00 | 9,890.00 | 9,890.00 | 8,556.88 | 158,384 |
| 2022-06-15 | 10,300.00 | 10,800.00 | 9,900.00 | 9,950.00 | 8,608.79 | 430,812 |
| 2022-06-14 | 10,000.00 | 10,300.00 | 9,910.00 | 10,300.00 | 8,911.61 | 363,501 |
| 2022-06-13 | 10,650.00 | 10,650.00 | 10,250.00 | 10,300.00 | 8,911.61 | 189,470 |
| 2022-06-10 | 10,700.00 | 11,350.00 | 10,700.00 | 10,900.00 | 9,430.74 | 217,472 |
| 2022-06-09 | 11,000.00 | 11,100.00 | 10,800.00 | 10,850.00 | 9,387.48 | 108,786 |
| 2022-06-08 | 11,300.00 | 11,350.00 | 10,800.00 | 11,100.00 | 9,603.78 | 300,311 |
| 2022-06-07 | 11,700.00 | 11,700.00 | 11,200.00 | 11,250.00 | 9,733.56 | 118,802 |
| 2022-06-03 | 11,650.00 | 11,850.00 | 11,500.00 | 11,700.00 | 10,122.90 | 160,665 |
| 2022-06-02 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,036.38 | 77,923 |
| 2022-05-31 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,209.42 | 61,744 |
| 2022-05-30 | 11,550.00 | 11,800.00 | 11,400.00 | 11,700.00 | 10,122.90 | 124,114 |
| 2022-05-27 | 11,500.00 | 11,550.00 | 11,350.00 | 11,500.00 | 9,949.86 | 69,641 |
| 2022-05-26 | 11,400.00 | 11,700.00 | 11,200.00 | 11,350.00 | 9,820.08 | 114,416 |
| 2022-05-25 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 9,863.34 | 77,948 |
| 2022-05-24 | 11,400.00 | 11,550.00 | 11,300.00 | 11,300.00 | 9,776.82 | 98,226 |
| 2022-05-23 | 11,700.00 | 11,750.00 | 11,350.00 | 11,500.00 | 9,949.86 | 121,062 |
| 2022-05-20 | 11,350.00 | 11,850.00 | 11,350.00 | 11,750.00 | 10,166.16 | 164,516 |
| 2022-05-19 | 11,200.00 | 11,650.00 | 11,200.00 | 11,350.00 | 9,820.08 | 236,452 |
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.