Sungshin Cemen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	11,700.00	12,400.00	11,500.00	12,350.00	10,685.29	361,357
2022-02-17	12,150.00	12,350.00	11,700.00	11,850.00	10,252.68	500,104
2022-02-16	12,250.00	12,350.00	12,100.00	12,250.00	10,598.76	356,059
2022-02-15	12,400.00	12,550.00	11,800.00	12,000.00	10,382.46	757,779
2022-02-14	12,700.00	13,050.00	12,250.00	12,400.00	10,728.55	969,289
2022-02-11	13,950.00	14,100.00	12,700.00	13,000.00	11,247.67	1,073,117
2022-02-10	14,500.00	14,550.00	13,950.00	14,250.00	12,329.18	213,894
2022-02-09	14,500.00	14,600.00	13,950.00	14,500.00	12,545.48	296,827
2022-02-08	14,850.00	15,000.00	14,200.00	14,350.00	12,415.70	417,555
2022-02-07	15,500.00	15,550.00	14,900.00	15,000.00	12,978.08	334,351
2022-02-04	15,450.00	15,800.00	15,250.00	15,550.00	13,453.94	447,630
2022-02-03	15,700.00	15,900.00	15,000.00	15,750.00	13,626.98	541,930
2022-01-28	14,700.00	15,700.00	14,150.00	15,650.00	13,540.46	697,067
2022-01-27	14,400.00	14,950.00	13,750.00	14,500.00	12,545.48	861,786
2022-01-26	13,800.00	14,600.00	13,650.00	14,400.00	12,458.96	373,481
2022-01-25	14,200.00	14,450.00	13,500.00	13,950.00	12,069.61	681,704
2022-01-24	14,200.00	14,500.00	13,950.00	14,200.00	12,285.92	393,937
2022-01-21	14,800.00	15,200.00	14,350.00	14,450.00	12,502.22	302,231
2022-01-20	14,500.00	15,100.00	14,300.00	14,950.00	12,934.82	474,364
2022-01-19	14,800.00	15,350.00	14,450.00	14,850.00	12,848.30	460,505
2022-01-18	15,750.00	15,950.00	14,700.00	15,100.00	13,064.60	709,146
2022-01-17	16,400.00	16,400.00	15,750.00	15,750.00	13,626.98	398,520
2022-01-14	16,800.00	17,100.00	16,300.00	16,450.00	14,232.63	469,548
2022-01-13	16,400.00	17,300.00	16,100.00	17,100.00	14,795.01	981,842
2022-01-12	15,550.00	16,300.00	15,100.00	16,200.00	14,016.33	645,908
2022-01-11	15,700.00	16,250.00	15,200.00	15,600.00	13,497.20	855,106
2022-01-10	16,550.00	16,850.00	15,600.00	15,600.00	13,497.20	765,951
2022-01-07	17,350.00	17,650.00	16,100.00	16,550.00	14,319.15	1,041,440
2022-01-06	17,200.00	17,700.00	16,700.00	17,000.00	14,708.49	1,117,845
2022-01-05	17,200.00	18,100.00	17,100.00	17,450.00	15,097.83	2,791,162
2022-01-04	16,050.00	17,450.00	16,000.00	17,300.00	14,968.05	3,473,764
2022-01-03	16,500.00	16,600.00	16,000.00	16,000.00	13,843.28	676,084
2021-12-30	16,750.00	17,250.00	16,200.00	16,550.00	14,319.15	1,131,341
2021-12-29	16,700.00	17,550.00	16,600.00	16,700.00	14,448.93	1,468,311
2021-12-28	16,900.00	17,000.00	16,000.00	16,700.00	14,275.89	1,732,975
2021-12-27	16,700.00	17,900.00	16,700.00	16,950.00	14,489.60	2,627,205
2021-12-24	17,150.00	17,350.00	16,300.00	16,900.00	14,446.86	1,484,309
2021-12-23	17,500.00	18,200.00	16,600.00	16,950.00	14,489.60	1,830,278
2021-12-22	18,100.00	18,250.00	16,950.00	17,700.00	15,130.73	1,952,748
2021-12-21	17,450.00	19,000.00	17,100.00	18,400.00	15,729.12	4,024,155
2021-12-20	18,350.00	20,200.00	17,350.00	17,500.00	14,959.76	6,306,123
2021-12-17	16,150.00	19,450.00	16,100.00	18,250.00	15,600.89	13,818,190
2021-12-16	16,350.00	16,650.00	15,750.00	16,400.00	14,019.43	1,248,431
2021-12-15	16,400.00	17,400.00	15,950.00	16,650.00	14,233.15	2,412,309
2021-12-14	15,550.00	18,600.00	15,500.00	16,600.00	14,190.40	11,922,050
2021-12-13	16,700.00	16,750.00	14,350.00	15,200.00	12,993.62	6,781,049
2021-12-10	13,000.00	16,900.00	12,900.00	16,450.00	14,062.18	10,916,890
2021-12-09	13,200.00	13,650.00	12,600.00	13,000.00	11,112.97	2,674,207
2021-12-08	12,150.00	12,750.00	11,950.00	12,600.00	10,771.03	556,233
2021-12-07	11,950.00	12,050.00	11,650.00	12,000.00	10,258.12	233,146
2021-12-06	11,600.00	12,000.00	11,000.00	11,850.00	10,129.90	270,376
2021-12-03	11,200.00	11,650.00	11,100.00	11,600.00	9,916.19	212,086
2021-12-02	11,000.00	11,350.00	10,800.00	11,200.00	9,574.25	250,925
2021-12-01	10,550.00	11,250.00	10,150.00	11,150.00	9,531.51	472,115
2021-11-30	11,100.00	11,300.00	10,550.00	10,600.00	9,061.34	423,330
2021-11-29	10,950.00	11,350.00	10,800.00	10,900.00	9,317.79	411,548
2021-11-26	12,250.00	12,250.00	11,550.00	11,550.00	9,873.44	283,689
2021-11-25	12,500.00	12,650.00	12,100.00	12,150.00	10,386.35	364,838
2021-11-24	12,850.00	12,850.00	12,300.00	12,350.00	10,557.32	418,143
2021-11-23	11,800.00	12,600.00	11,750.00	12,550.00	10,728.29	617,186

← NewerPage 20 of 21 · 1,223 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.