Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,150.00 | 8,270.00 | 7,800.00 | 7,850.00 | 7,850.00 | 180,067 |
| 2026-07-16 | 8,610.00 | 8,680.00 | 8,360.00 | 8,440.00 | 8,440.00 | 77,484 |
| 2026-07-15 | 8,630.00 | 8,970.00 | 8,600.00 | 8,780.00 | 8,780.00 | 116,060 |
| 2026-07-14 | 8,820.00 | 8,840.00 | 8,440.00 | 8,540.00 | 8,540.00 | 169,861 |
| 2026-07-13 | 9,210.00 | 9,340.00 | 8,550.00 | 8,670.00 | 8,670.00 | 200,603 |
| 2026-07-10 | 8,940.00 | 9,390.00 | 8,780.00 | 9,260.00 | 9,260.00 | 325,674 |
| 2026-07-09 | 8,870.00 | 8,980.00 | 8,600.00 | 8,820.00 | 8,820.00 | 232,807 |
| 2026-07-08 | 9,250.00 | 9,390.00 | 8,810.00 | 9,270.00 | 9,270.00 | 564,964 |
| 2026-07-07 | 9,100.00 | 9,830.00 | 8,650.00 | 9,100.00 | 9,100.00 | 2,047,646 |
| 2026-07-06 | 8,490.00 | 8,540.00 | 7,840.00 | 8,370.00 | 8,370.00 | 261,978 |
| 2026-07-03 | 8,810.00 | 8,920.00 | 8,210.00 | 8,460.00 | 8,460.00 | 250,930 |
| 2026-07-02 | 9,500.00 | 9,980.00 | 8,850.00 | 9,190.00 | 9,190.00 | 1,006,445 |
| 2026-07-01 | 8,160.00 | 9,350.00 | 8,050.00 | 9,290.00 | 9,290.00 | 508,637 |
| 2026-06-30 | 8,530.00 | 8,530.00 | 8,050.00 | 8,080.00 | 8,080.00 | 131,055 |
| 2026-06-29 | 8,550.00 | 8,940.00 | 8,070.00 | 8,830.00 | 8,830.00 | 491,384 |
| 2026-06-26 | 7,860.00 | 7,930.00 | 7,500.00 | 7,600.00 | 7,600.00 | 98,636 |
| 2026-06-25 | 7,760.00 | 8,140.00 | 7,650.00 | 7,920.00 | 7,920.00 | 106,904 |
| 2026-06-24 | 7,700.00 | 7,900.00 | 7,700.00 | 7,810.00 | 7,810.00 | 56,252 |
| 2026-06-23 | 8,040.00 | 8,190.00 | 7,820.00 | 7,820.00 | 7,820.00 | 60,714 |
| 2026-06-22 | 8,110.00 | 8,390.00 | 7,870.00 | 8,190.00 | 8,190.00 | 39,373 |
| 2026-06-19 | 8,650.00 | 8,650.00 | 8,130.00 | 8,400.00 | 8,400.00 | 64,646 |
| 2026-06-18 | 9,040.00 | 9,060.00 | 8,630.00 | 8,700.00 | 8,700.00 | 45,837 |
| 2026-06-17 | 8,950.00 | 9,100.00 | 8,720.00 | 8,930.00 | 8,930.00 | 56,720 |
| 2026-06-16 | 8,680.00 | 8,880.00 | 8,600.00 | 8,840.00 | 8,840.00 | 75,693 |
| 2026-06-15 | 8,610.00 | 8,640.00 | 8,400.00 | 8,550.00 | 8,550.00 | 43,400 |
| 2026-06-12 | 8,160.00 | 8,380.00 | 8,160.00 | 8,240.00 | 8,240.00 | 36,814 |
| 2026-06-11 | 7,810.00 | 8,090.00 | 7,800.00 | 8,020.00 | 8,020.00 | 32,133 |
| 2026-06-10 | 7,870.00 | 8,130.00 | 7,860.00 | 8,020.00 | 8,020.00 | 77,373 |
| 2026-06-09 | 7,900.00 | 8,120.00 | 7,860.00 | 8,040.00 | 8,040.00 | 102,065 |
| 2026-06-08 | 7,830.00 | 8,300.00 | 7,830.00 | 7,900.00 | 7,900.00 | 87,625 |
| 2026-06-05 | 8,600.00 | 8,600.00 | 8,300.00 | 8,410.00 | 8,410.00 | 68,149 |
| 2026-06-04 | 8,510.00 | 8,730.00 | 8,510.00 | 8,600.00 | 8,600.00 | 54,718 |
| 2026-06-02 | 8,820.00 | 8,870.00 | 8,600.00 | 8,620.00 | 8,620.00 | 141,061 |
| 2026-06-01 | 8,900.00 | 9,060.00 | 8,850.00 | 8,950.00 | 8,950.00 | 133,768 |
| 2026-05-29 | 9,100.00 | 9,260.00 | 9,050.00 | 9,100.00 | 9,100.00 | 122,163 |
| 2026-05-28 | 9,050.00 | 9,230.00 | 8,840.00 | 9,220.00 | 9,220.00 | 254,593 |
| 2026-05-27 | 9,290.00 | 9,340.00 | 8,960.00 | 9,050.00 | 9,050.00 | 154,867 |
| 2026-05-26 | 9,560.00 | 9,600.00 | 9,310.00 | 9,330.00 | 9,330.00 | 125,030 |
| 2026-05-22 | 9,400.00 | 9,620.00 | 9,400.00 | 9,540.00 | 9,540.00 | 134,227 |
| 2026-05-21 | 9,310.00 | 9,470.00 | 9,160.00 | 9,300.00 | 9,300.00 | 159,194 |
| 2026-05-20 | 9,990.00 | 9,990.00 | 9,040.00 | 9,120.00 | 9,120.00 | 293,672 |
| 2026-05-19 | 9,610.00 | 9,730.00 | 9,300.00 | 9,380.00 | 9,380.00 | 121,113 |
| 2026-05-18 | 9,830.00 | 9,940.00 | 9,480.00 | 9,700.00 | 9,700.00 | 206,193 |
| 2026-05-15 | 10,270.00 | 10,360.00 | 9,810.00 | 9,860.00 | 9,860.00 | 212,242 |
| 2026-05-14 | 10,180.00 | 10,410.00 | 10,040.00 | 10,260.00 | 10,260.00 | 109,474 |
| 2026-05-13 | 10,210.00 | 10,540.00 | 10,090.00 | 10,220.00 | 10,220.00 | 235,177 |
| 2026-05-12 | 10,560.00 | 10,900.00 | 10,210.00 | 10,380.00 | 10,380.00 | 253,468 |
| 2026-05-11 | 10,930.00 | 11,030.00 | 10,570.00 | 10,570.00 | 10,570.00 | 174,365 |
| 2026-05-08 | 11,040.00 | 11,130.00 | 10,850.00 | 11,050.00 | 11,050.00 | 280,518 |
| 2026-05-07 | 11,820.00 | 12,330.00 | 11,120.00 | 11,320.00 | 11,320.00 | 1,007,154 |
| 2026-05-06 | 11,510.00 | 11,570.00 | 11,180.00 | 11,440.00 | 11,440.00 | 225,677 |
| 2026-05-04 | 11,590.00 | 11,690.00 | 11,420.00 | 11,530.00 | 11,530.00 | 196,866 |
| 2026-04-30 | 11,770.00 | 11,770.00 | 11,430.00 | 11,430.00 | 11,430.00 | 197,792 |
| 2026-04-29 | 11,820.00 | 12,080.00 | 11,650.00 | 11,850.00 | 11,850.00 | 238,854 |
| 2026-04-28 | 11,680.00 | 12,010.00 | 11,570.00 | 11,680.00 | 11,680.00 | 306,137 |
| 2026-04-27 | 11,150.00 | 11,830.00 | 11,100.00 | 11,790.00 | 11,790.00 | 498,926 |
| 2026-04-24 | 11,000.00 | 11,370.00 | 10,890.00 | 11,100.00 | 11,100.00 | 195,748 |
| 2026-04-23 | 11,270.00 | 11,390.00 | 10,740.00 | 11,020.00 | 11,020.00 | 493,106 |
| 2026-04-22 | 11,940.00 | 12,100.00 | 11,050.00 | 11,380.00 | 11,380.00 | 916,796 |
| 2026-04-21 | 11,810.00 | 12,530.00 | 11,550.00 | 11,820.00 | 11,820.00 | 2,999,867 |
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.