Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,500.00 | 9,670.00 | 9,100.00 | 9,640.00 | 9,640.00 | 77,651 |
| 2026-01-19 | 9,410.00 | 9,540.00 | 9,310.00 | 9,540.00 | 9,540.00 | 42,391 |
| 2026-01-16 | 9,600.00 | 9,680.00 | 9,210.00 | 9,470.00 | 9,470.00 | 70,533 |
| 2026-01-15 | 9,500.00 | 9,620.00 | 9,450.00 | 9,600.00 | 9,600.00 | 42,943 |
| 2026-01-14 | 9,590.00 | 9,770.00 | 9,500.00 | 9,560.00 | 9,560.00 | 115,470 |
| 2026-01-13 | 9,770.00 | 9,770.00 | 9,480.00 | 9,550.00 | 9,550.00 | 67,087 |
| 2026-01-12 | 9,290.00 | 9,860.00 | 9,290.00 | 9,780.00 | 9,780.00 | 178,671 |
| 2026-01-09 | 9,200.00 | 9,300.00 | 9,130.00 | 9,290.00 | 9,290.00 | 40,447 |
| 2026-01-08 | 9,370.00 | 9,450.00 | 9,130.00 | 9,140.00 | 9,140.00 | 48,615 |
| 2026-01-07 | 9,540.00 | 9,540.00 | 9,300.00 | 9,370.00 | 9,370.00 | 61,058 |
| 2026-01-06 | 9,380.00 | 9,460.00 | 9,310.00 | 9,460.00 | 9,460.00 | 50,797 |
| 2026-01-05 | 9,370.00 | 9,480.00 | 9,280.00 | 9,400.00 | 9,400.00 | 51,441 |
| 2026-01-02 | 9,430.00 | 9,590.00 | 9,300.00 | 9,370.00 | 9,370.00 | 73,965 |
| 2025-12-30 | 9,560.00 | 9,690.00 | 9,450.00 | 9,500.00 | 9,500.00 | 56,133 |
| 2025-12-29 | 9,840.00 | 9,840.00 | 9,550.00 | 9,580.00 | 9,580.00 | 75,868 |
| 2025-12-26 | 10,000.00 | 10,090.00 | 9,890.00 | 9,980.00 | 9,630.00 | 57,965 |
| 2025-12-24 | 10,080.00 | 10,090.00 | 9,980.00 | 10,080.00 | 9,726.49 | 41,015 |
| 2025-12-23 | 10,150.00 | 10,150.00 | 10,030.00 | 10,080.00 | 9,726.49 | 29,429 |
| 2025-12-22 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,794.04 | 37,639 |
| 2025-12-19 | 10,200.00 | 10,260.00 | 9,990.00 | 10,070.00 | 9,716.84 | 57,099 |
| 2025-12-18 | 10,100.00 | 10,430.00 | 10,030.00 | 10,200.00 | 9,842.28 | 142,578 |
| 2025-12-17 | 10,220.00 | 10,300.00 | 10,070.00 | 10,270.00 | 9,909.83 | 42,719 |
| 2025-12-16 | 10,250.00 | 10,250.00 | 10,030.00 | 10,160.00 | 9,803.69 | 71,814 |
| 2025-12-15 | 10,270.00 | 10,360.00 | 10,100.00 | 10,250.00 | 9,890.53 | 119,172 |
| 2025-12-12 | 10,400.00 | 10,500.00 | 9,990.00 | 10,350.00 | 9,987.02 | 211,404 |
| 2025-12-11 | 9,760.00 | 10,250.00 | 9,600.00 | 10,150.00 | 9,794.04 | 354,662 |
| 2025-12-10 | 9,690.00 | 9,810.00 | 9,640.00 | 9,670.00 | 9,330.87 | 25,989 |
| 2025-12-09 | 9,620.00 | 9,930.00 | 9,620.00 | 9,730.00 | 9,388.77 | 52,056 |
| 2025-12-08 | 9,890.00 | 9,890.00 | 9,610.00 | 9,700.00 | 9,359.82 | 58,229 |
| 2025-12-05 | 9,630.00 | 9,980.00 | 9,630.00 | 9,890.00 | 9,543.16 | 105,048 |
| 2025-12-04 | 9,800.00 | 9,800.00 | 9,590.00 | 9,650.00 | 9,311.57 | 21,172 |
| 2025-12-03 | 9,600.00 | 9,750.00 | 9,510.00 | 9,750.00 | 9,408.07 | 37,032 |
| 2025-12-02 | 9,510.00 | 9,600.00 | 9,480.00 | 9,580.00 | 9,244.03 | 22,449 |
| 2025-12-01 | 9,740.00 | 9,750.00 | 9,500.00 | 9,590.00 | 9,253.68 | 24,341 |
| 2025-11-28 | 9,680.00 | 9,790.00 | 9,570.00 | 9,740.00 | 9,398.42 | 25,846 |
| 2025-11-27 | 9,630.00 | 9,850.00 | 9,600.00 | 9,740.00 | 9,398.42 | 31,976 |
| 2025-11-26 | 9,440.00 | 9,700.00 | 9,440.00 | 9,700.00 | 9,359.82 | 19,139 |
| 2025-11-25 | 9,530.00 | 9,700.00 | 9,370.00 | 9,480.00 | 9,147.54 | 36,119 |
| 2025-11-24 | 9,650.00 | 9,670.00 | 9,500.00 | 9,550.00 | 9,215.08 | 27,280 |
| 2025-11-21 | 9,490.00 | 9,610.00 | 9,490.00 | 9,540.00 | 9,205.43 | 24,180 |
| 2025-11-20 | 9,530.00 | 9,790.00 | 9,530.00 | 9,740.00 | 9,398.42 | 38,554 |
| 2025-11-19 | 9,600.00 | 9,650.00 | 9,430.00 | 9,530.00 | 9,195.78 | 58,679 |
| 2025-11-18 | 9,760.00 | 9,910.00 | 9,560.00 | 9,640.00 | 9,301.92 | 53,483 |
| 2025-11-17 | 9,930.00 | 10,040.00 | 9,700.00 | 9,910.00 | 9,562.45 | 55,215 |
| 2025-11-14 | 10,110.00 | 10,110.00 | 9,700.00 | 9,900.00 | 9,552.81 | 58,071 |
| 2025-11-13 | 9,960.00 | 10,230.00 | 9,960.00 | 10,140.00 | 9,784.39 | 60,532 |
| 2025-11-12 | 10,130.00 | 10,230.00 | 10,030.00 | 10,100.00 | 9,745.79 | 51,226 |
| 2025-11-11 | 9,860.00 | 10,180.00 | 9,860.00 | 10,020.00 | 9,668.60 | 84,606 |
| 2025-11-10 | 9,600.00 | 10,090.00 | 9,460.00 | 9,960.00 | 9,610.70 | 149,576 |
| 2025-11-07 | 9,300.00 | 9,550.00 | 9,230.00 | 9,540.00 | 9,205.43 | 75,379 |
| 2025-11-06 | 9,270.00 | 9,400.00 | 9,180.00 | 9,290.00 | 8,964.20 | 48,943 |
| 2025-11-05 | 9,400.00 | 9,480.00 | 9,100.00 | 9,290.00 | 8,964.20 | 77,704 |
| 2025-11-04 | 9,510.00 | 9,550.00 | 9,370.00 | 9,400.00 | 9,070.34 | 69,458 |
| 2025-11-03 | 9,310.00 | 9,570.00 | 9,310.00 | 9,520.00 | 9,186.13 | 66,237 |
| 2025-10-31 | 9,470.00 | 9,630.00 | 9,360.00 | 9,380.00 | 9,051.04 | 72,663 |
| 2025-10-30 | 9,800.00 | 9,860.00 | 9,430.00 | 9,460.00 | 9,128.24 | 105,764 |
| 2025-10-29 | 10,210.00 | 10,210.00 | 9,860.00 | 9,860.00 | 9,514.21 | 83,801 |
| 2025-10-28 | 10,000.00 | 10,270.00 | 9,990.00 | 10,090.00 | 9,736.14 | 91,278 |
| 2025-10-27 | 9,880.00 | 10,140.00 | 9,740.00 | 10,050.00 | 9,697.55 | 121,154 |
| 2025-10-24 | 9,710.00 | 9,820.00 | 9,630.00 | 9,780.00 | 9,437.01 | 64,591 |
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.