Sungshin Cemen historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,000.00	12,100.00	11,550.00	11,650.00	10,079.64	256,639
2022-05-17	11,900.00	12,050.00	11,750.00	11,900.00	10,295.94	168,246
2022-05-16	11,950.00	12,100.00	11,800.00	12,000.00	10,382.46	180,835
2022-05-13	12,050.00	12,300.00	11,800.00	11,900.00	10,295.94	258,878
2022-05-12	12,400.00	12,500.00	12,000.00	12,150.00	10,512.24	146,583
2022-05-11	12,400.00	12,850.00	12,400.00	12,550.00	10,858.33	156,833
2022-05-10	11,800.00	12,500.00	11,550.00	12,400.00	10,728.55	231,906
2022-05-09	12,350.00	12,550.00	12,000.00	12,150.00	10,512.24	217,227
2022-05-06	12,600.00	12,700.00	12,400.00	12,550.00	10,858.33	173,298
2022-05-04	13,050.00	13,100.00	12,650.00	12,750.00	11,031.37	361,588
2022-05-03	13,200.00	13,300.00	13,050.00	13,050.00	11,290.93	155,277
2022-05-02	13,000.00	13,350.00	12,950.00	13,200.00	11,420.71	149,799
2022-04-29	13,250.00	13,400.00	12,950.00	13,250.00	11,463.97	230,316
2022-04-28	13,500.00	13,600.00	13,150.00	13,250.00	11,463.97	269,353
2022-04-27	12,800.00	13,450.00	12,750.00	13,400.00	11,593.75	479,461
2022-04-26	13,550.00	13,550.00	13,300.00	13,400.00	11,593.75	203,727
2022-04-25	13,750.00	13,850.00	13,300.00	13,300.00	11,507.23	457,284
2022-04-22	14,000.00	14,100.00	13,900.00	14,050.00	12,156.13	181,959
2022-04-21	14,350.00	14,500.00	14,050.00	14,200.00	12,285.92	291,493
2022-04-20	14,550.00	14,600.00	14,300.00	14,450.00	12,502.22	364,320
2022-04-19	13,800.00	14,650.00	13,750.00	14,550.00	12,588.74	802,409
2022-04-18	14,450.00	14,450.00	14,000.00	14,000.00	12,112.87	367,755
2022-04-15	13,750.00	14,250.00	13,750.00	14,200.00	12,285.92	494,937
2022-04-14	13,800.00	14,100.00	13,600.00	13,850.00	11,983.09	333,837
2022-04-13	13,800.00	14,100.00	13,550.00	13,950.00	12,069.61	551,603
2022-04-12	13,750.00	14,750.00	13,700.00	13,850.00	11,983.09	3,225,294
2022-04-11	13,550.00	13,800.00	13,200.00	13,400.00	11,593.75	337,321
2022-04-08	13,700.00	14,000.00	13,350.00	13,650.00	11,810.05	280,696
2022-04-07	14,100.00	14,350.00	13,700.00	13,750.00	11,896.57	522,896
2022-04-06	14,200.00	14,400.00	14,200.00	14,200.00	12,285.92	244,374
2022-04-05	14,800.00	14,800.00	14,200.00	14,400.00	12,458.96	380,756
2022-04-04	14,700.00	15,050.00	14,450.00	14,550.00	12,588.74	756,090
2022-04-01	14,250.00	14,650.00	14,200.00	14,300.00	12,372.44	395,331
2022-03-31	14,600.00	15,050.00	14,350.00	14,500.00	12,545.48	1,085,719
2022-03-30	15,100.00	15,150.00	14,200.00	14,400.00	12,458.96	1,249,760
2022-03-29	14,300.00	16,200.00	14,250.00	15,000.00	12,978.08	8,756,359
2022-03-28	14,450.00	14,550.00	13,700.00	13,900.00	12,026.35	738,371
2022-03-25	15,100.00	15,150.00	14,250.00	14,350.00	12,415.70	958,063
2022-03-24	15,400.00	16,200.00	15,050.00	15,050.00	13,021.34	1,584,076
2022-03-23	15,350.00	15,550.00	14,950.00	15,300.00	13,237.64	875,632
2022-03-22	14,900.00	15,150.00	14,350.00	15,050.00	13,021.34	1,004,702
2022-03-21	15,450.00	15,650.00	14,650.00	14,800.00	12,805.04	1,088,130
2022-03-18	14,850.00	16,250.00	14,450.00	15,450.00	13,367.42	2,306,062
2022-03-17	14,650.00	14,800.00	14,200.00	14,600.00	12,632.00	528,735
2022-03-16	13,600.00	14,650.00	13,500.00	14,600.00	12,632.00	1,125,563
2022-03-15	13,700.00	13,950.00	13,400.00	13,550.00	11,723.53	236,924
2022-03-14	14,300.00	14,350.00	13,550.00	13,850.00	11,983.09	410,075
2022-03-11	14,300.00	14,700.00	13,850.00	14,350.00	12,415.70	695,245
2022-03-10	13,950.00	14,350.00	13,600.00	14,250.00	12,329.18	718,004
2022-03-08	13,600.00	13,700.00	13,250.00	13,400.00	11,593.75	474,351
2022-03-07	13,750.00	14,400.00	13,400.00	13,850.00	11,983.09	968,785
2022-03-04	13,500.00	14,150.00	13,300.00	14,000.00	12,112.87	644,724
2022-03-03	12,850.00	13,800.00	12,700.00	13,600.00	11,766.79	738,460
2022-03-02	12,700.00	12,950.00	12,400.00	12,700.00	10,988.11	327,164
2022-02-28	12,500.00	13,000.00	12,150.00	12,550.00	10,858.33	265,895
2022-02-25	12,400.00	12,550.00	12,200.00	12,450.00	10,771.81	206,082
2022-02-24	12,500.00	12,600.00	12,100.00	12,250.00	10,598.76	244,969
2022-02-23	12,250.00	12,850.00	12,200.00	12,700.00	10,988.11	344,238
2022-02-22	12,200.00	12,450.00	12,100.00	12,200.00	10,555.50	155,528
2022-02-21	12,050.00	12,600.00	11,850.00	12,550.00	10,858.33	310,470

← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.