Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 11,260.00 | 11,380.00 | 11,000.00 | 11,030.00 | 11,030.00 | 391,088 |
| 2026-04-17 | 12,240.00 | 12,260.00 | 11,230.00 | 11,400.00 | 11,400.00 | 1,005,191 |
| 2026-04-16 | 13,560.00 | 13,600.00 | 12,090.00 | 12,350.00 | 12,350.00 | 1,322,318 |
| 2026-04-15 | 15,300.00 | 15,310.00 | 12,950.00 | 13,230.00 | 13,230.00 | 3,609,138 |
| 2026-04-14 | 9,680.00 | 12,380.00 | 9,400.00 | 12,380.00 | 12,380.00 | 3,889,830 |
| 2026-04-13 | 9,560.00 | 9,690.00 | 9,490.00 | 9,530.00 | 9,530.00 | 74,091 |
| 2026-04-10 | 9,840.00 | 9,880.00 | 9,650.00 | 9,750.00 | 9,750.00 | 94,853 |
| 2026-04-09 | 9,640.00 | 9,670.00 | 9,400.00 | 9,660.00 | 9,660.00 | 55,223 |
| 2026-04-08 | 9,440.00 | 9,870.00 | 9,290.00 | 9,790.00 | 9,790.00 | 111,392 |
| 2026-04-07 | 9,440.00 | 9,440.00 | 9,160.00 | 9,260.00 | 9,260.00 | 23,606 |
| 2026-04-06 | 9,270.00 | 9,500.00 | 9,160.00 | 9,280.00 | 9,280.00 | 23,870 |
| 2026-04-03 | 9,150.00 | 9,300.00 | 9,050.00 | 9,150.00 | 9,150.00 | 49,426 |
| 2026-04-02 | 9,440.00 | 9,440.00 | 9,010.00 | 9,050.00 | 9,050.00 | 52,902 |
| 2026-04-01 | 9,310.00 | 9,450.00 | 9,170.00 | 9,420.00 | 9,420.00 | 44,210 |
| 2026-03-31 | 9,060.00 | 9,240.00 | 8,930.00 | 8,930.00 | 8,930.00 | 72,705 |
| 2026-03-30 | 9,240.00 | 9,250.00 | 9,000.00 | 9,090.00 | 9,090.00 | 59,758 |
| 2026-03-27 | 9,570.00 | 9,570.00 | 9,300.00 | 9,470.00 | 9,470.00 | 45,375 |
| 2026-03-26 | 9,940.00 | 9,940.00 | 9,590.00 | 9,670.00 | 9,670.00 | 43,935 |
| 2026-03-25 | 9,930.00 | 9,990.00 | 9,710.00 | 9,860.00 | 9,860.00 | 52,630 |
| 2026-03-24 | 10,030.00 | 10,100.00 | 9,700.00 | 9,920.00 | 9,920.00 | 43,327 |
| 2026-03-23 | 10,300.00 | 10,350.00 | 9,820.00 | 9,860.00 | 9,860.00 | 184,402 |
| 2026-03-20 | 9,430.00 | 10,100.00 | 9,400.00 | 10,090.00 | 10,090.00 | 149,439 |
| 2026-03-19 | 9,460.00 | 9,480.00 | 9,300.00 | 9,310.00 | 9,310.00 | 27,011 |
| 2026-03-18 | 9,440.00 | 9,550.00 | 9,390.00 | 9,520.00 | 9,520.00 | 47,729 |
| 2026-03-17 | 9,410.00 | 9,490.00 | 9,200.00 | 9,440.00 | 9,440.00 | 38,044 |
| 2026-03-16 | 9,390.00 | 9,390.00 | 9,200.00 | 9,260.00 | 9,260.00 | 47,290 |
| 2026-03-13 | 9,230.00 | 9,490.00 | 9,230.00 | 9,320.00 | 9,320.00 | 78,292 |
| 2026-03-12 | 9,490.00 | 9,630.00 | 9,360.00 | 9,510.00 | 9,510.00 | 63,530 |
| 2026-03-11 | 9,360.00 | 9,850.00 | 9,340.00 | 9,560.00 | 9,560.00 | 67,361 |
| 2026-03-10 | 9,330.00 | 9,440.00 | 9,150.00 | 9,270.00 | 9,270.00 | 54,185 |
| 2026-03-09 | 9,370.00 | 9,460.00 | 9,060.00 | 9,180.00 | 9,180.00 | 105,734 |
| 2026-03-06 | 9,350.00 | 9,800.00 | 9,230.00 | 9,530.00 | 9,530.00 | 126,335 |
| 2026-03-05 | 8,980.00 | 10,100.00 | 8,980.00 | 9,550.00 | 9,550.00 | 151,356 |
| 2026-03-04 | 9,530.00 | 9,600.00 | 8,710.00 | 8,800.00 | 8,800.00 | 379,714 |
| 2026-03-03 | 9,830.00 | 9,990.00 | 9,600.00 | 9,600.00 | 9,600.00 | 208,879 |
| 2026-02-27 | 9,780.00 | 9,940.00 | 9,610.00 | 9,850.00 | 9,850.00 | 130,515 |
| 2026-02-26 | 10,310.00 | 10,320.00 | 9,730.00 | 9,740.00 | 9,740.00 | 323,838 |
| 2026-02-25 | 10,240.00 | 10,390.00 | 10,110.00 | 10,340.00 | 10,340.00 | 88,537 |
| 2026-02-24 | 10,410.00 | 10,430.00 | 10,210.00 | 10,280.00 | 10,280.00 | 63,523 |
| 2026-02-23 | 10,590.00 | 10,610.00 | 10,360.00 | 10,490.00 | 10,490.00 | 90,724 |
| 2026-02-20 | 10,500.00 | 10,700.00 | 10,320.00 | 10,550.00 | 10,550.00 | 107,905 |
| 2026-02-19 | 10,830.00 | 10,830.00 | 10,320.00 | 10,510.00 | 10,510.00 | 56,564 |
| 2026-02-13 | 10,650.00 | 10,770.00 | 10,480.00 | 10,630.00 | 10,630.00 | 78,810 |
| 2026-02-12 | 10,700.00 | 10,880.00 | 10,600.00 | 10,690.00 | 10,690.00 | 77,137 |
| 2026-02-11 | 10,680.00 | 10,680.00 | 10,460.00 | 10,660.00 | 10,660.00 | 77,535 |
| 2026-02-10 | 10,290.00 | 10,670.00 | 10,240.00 | 10,600.00 | 10,600.00 | 142,622 |
| 2026-02-09 | 10,390.00 | 10,400.00 | 10,190.00 | 10,300.00 | 10,300.00 | 122,233 |
| 2026-02-06 | 10,000.00 | 10,230.00 | 9,730.00 | 10,230.00 | 10,230.00 | 73,720 |
| 2026-02-05 | 10,160.00 | 10,430.00 | 10,130.00 | 10,230.00 | 10,230.00 | 84,008 |
| 2026-02-04 | 10,140.00 | 10,370.00 | 10,050.00 | 10,360.00 | 10,360.00 | 122,868 |
| 2026-02-03 | 9,960.00 | 10,290.00 | 9,910.00 | 10,170.00 | 10,170.00 | 172,884 |
| 2026-02-02 | 9,670.00 | 10,000.00 | 9,650.00 | 9,870.00 | 9,870.00 | 114,246 |
| 2026-01-30 | 9,940.00 | 10,000.00 | 9,580.00 | 9,840.00 | 9,840.00 | 131,589 |
| 2026-01-29 | 9,800.00 | 9,980.00 | 9,510.00 | 9,940.00 | 9,940.00 | 97,792 |
| 2026-01-28 | 9,550.00 | 9,910.00 | 9,400.00 | 9,870.00 | 9,870.00 | 173,126 |
| 2026-01-27 | 9,430.00 | 9,520.00 | 9,300.00 | 9,520.00 | 9,520.00 | 57,017 |
| 2026-01-26 | 9,560.00 | 9,650.00 | 9,290.00 | 9,450.00 | 9,450.00 | 55,125 |
| 2026-01-23 | 9,410.00 | 9,540.00 | 9,410.00 | 9,530.00 | 9,530.00 | 61,675 |
| 2026-01-22 | 9,400.00 | 9,470.00 | 9,290.00 | 9,400.00 | 9,400.00 | 43,376 |
| 2026-01-21 | 9,460.00 | 9,570.00 | 9,210.00 | 9,260.00 | 9,260.00 | 73,020 |
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.