Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 12,550.00 | 12,550.00 | 11,500.00 | 11,750.00 | 10,044.41 | 588,245 |
| 2021-11-19 | 12,650.00 | 12,800.00 | 12,350.00 | 12,600.00 | 10,771.03 | 317,897 |
| 2021-11-18 | 12,950.00 | 13,200.00 | 12,550.00 | 12,650.00 | 10,813.77 | 575,349 |
| 2021-11-17 | 12,600.00 | 13,300.00 | 12,400.00 | 12,950.00 | 11,070.22 | 1,089,695 |
| 2021-11-16 | 12,000.00 | 12,700.00 | 11,900.00 | 12,700.00 | 10,856.51 | 807,868 |
| 2021-11-15 | 12,400.00 | 12,400.00 | 11,800.00 | 12,150.00 | 10,386.35 | 476,507 |
| 2021-11-12 | 11,750.00 | 12,400.00 | 11,650.00 | 12,350.00 | 10,557.32 | 416,933 |
| 2021-11-11 | 11,450.00 | 11,900.00 | 11,350.00 | 11,700.00 | 10,001.67 | 233,749 |
| 2021-11-10 | 11,700.00 | 12,150.00 | 11,300.00 | 11,650.00 | 9,958.93 | 555,142 |
| 2021-11-09 | 12,300.00 | 12,550.00 | 11,550.00 | 11,800.00 | 10,087.15 | 544,095 |
| 2021-11-08 | 12,300.00 | 12,700.00 | 12,100.00 | 12,400.00 | 10,600.06 | 416,740 |
| 2021-11-05 | 12,250.00 | 12,700.00 | 11,950.00 | 12,550.00 | 10,728.29 | 558,413 |
| 2021-11-04 | 12,200.00 | 12,700.00 | 11,950.00 | 12,400.00 | 10,600.06 | 1,181,079 |
| 2021-11-03 | 11,800.00 | 12,200.00 | 11,600.00 | 11,950.00 | 10,215.38 | 757,588 |
| 2021-11-02 | 12,000.00 | 12,550.00 | 11,750.00 | 11,800.00 | 10,087.15 | 935,047 |
| 2021-11-01 | 11,450.00 | 12,200.00 | 11,250.00 | 11,850.00 | 10,129.90 | 1,275,366 |
| 2021-10-29 | 10,850.00 | 11,500.00 | 10,800.00 | 11,100.00 | 9,488.76 | 624,634 |
| 2021-10-28 | 10,600.00 | 11,250.00 | 10,600.00 | 10,800.00 | 9,232.31 | 552,005 |
| 2021-10-27 | 10,650.00 | 10,700.00 | 10,350.00 | 10,450.00 | 8,933.12 | 86,435 |
| 2021-10-26 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 9,061.34 | 60,603 |
| 2021-10-25 | 10,250.00 | 10,700.00 | 10,100.00 | 10,600.00 | 9,061.34 | 130,436 |
| 2021-10-22 | 10,150.00 | 10,350.00 | 10,150.00 | 10,250.00 | 8,762.15 | 44,818 |
| 2021-10-21 | 10,400.00 | 10,400.00 | 10,150.00 | 10,250.00 | 8,762.15 | 55,031 |
| 2021-10-20 | 10,300.00 | 10,450.00 | 10,100.00 | 10,300.00 | 8,804.89 | 113,394 |
| 2021-10-19 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 8,804.89 | 98,976 |
| 2021-10-18 | 10,700.00 | 10,750.00 | 10,450.00 | 10,550.00 | 9,018.60 | 96,789 |
| 2021-10-15 | 10,450.00 | 10,850.00 | 10,450.00 | 10,750.00 | 9,189.57 | 205,355 |
| 2021-10-14 | 10,250.00 | 10,400.00 | 10,250.00 | 10,400.00 | 8,890.37 | 70,210 |
← NewerPage 21 of 21 · 1,228 trading days
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.