Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,950.00 | 9,950.00 | 9,730.00 | 9,760.00 | 9,417.72 | 38,275 |
| 2025-10-22 | 9,660.00 | 9,930.00 | 9,580.00 | 9,930.00 | 9,581.75 | 68,797 |
| 2025-10-21 | 9,530.00 | 9,900.00 | 9,530.00 | 9,740.00 | 9,398.42 | 84,726 |
| 2025-10-20 | 9,530.00 | 9,560.00 | 9,420.00 | 9,530.00 | 9,195.78 | 31,023 |
| 2025-10-17 | 9,630.00 | 9,750.00 | 9,500.00 | 9,520.00 | 9,186.13 | 59,564 |
| 2025-10-16 | 9,640.00 | 9,760.00 | 9,600.00 | 9,630.00 | 9,292.27 | 53,306 |
| 2025-10-15 | 9,440.00 | 9,740.00 | 9,440.00 | 9,730.00 | 9,388.77 | 33,027 |
| 2025-10-14 | 9,530.00 | 9,650.00 | 9,430.00 | 9,470.00 | 9,137.89 | 67,970 |
| 2025-10-13 | 9,610.00 | 9,760.00 | 9,490.00 | 9,620.00 | 9,282.63 | 48,416 |
| 2025-10-10 | 9,890.00 | 9,940.00 | 9,710.00 | 9,770.00 | 9,427.36 | 62,703 |
| 2025-10-02 | 9,760.00 | 9,880.00 | 9,750.00 | 9,860.00 | 9,514.21 | 26,630 |
| 2025-10-01 | 9,770.00 | 9,900.00 | 9,770.00 | 9,830.00 | 9,485.26 | 21,588 |
| 2025-09-30 | 9,820.00 | 9,920.00 | 9,740.00 | 9,760.00 | 9,417.72 | 25,846 |
| 2025-09-29 | 9,650.00 | 9,900.00 | 9,650.00 | 9,820.00 | 9,475.61 | 46,675 |
| 2025-09-26 | 9,850.00 | 9,860.00 | 9,570.00 | 9,740.00 | 9,398.42 | 80,624 |
| 2025-09-25 | 9,870.00 | 9,940.00 | 9,700.00 | 9,850.00 | 9,504.56 | 62,381 |
| 2025-09-24 | 10,000.00 | 10,030.00 | 9,840.00 | 9,870.00 | 9,523.86 | 81,205 |
| 2025-09-23 | 10,070.00 | 10,070.00 | 9,900.00 | 10,030.00 | 9,678.25 | 92,253 |
| 2025-09-22 | 10,500.00 | 10,510.00 | 9,990.00 | 10,020.00 | 9,668.60 | 222,540 |
| 2025-09-19 | 10,910.00 | 10,910.00 | 10,590.00 | 10,660.00 | 10,286.15 | 85,144 |
| 2025-09-18 | 10,940.00 | 10,970.00 | 10,780.00 | 10,930.00 | 10,546.68 | 43,514 |
| 2025-09-17 | 10,900.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,517.74 | 80,498 |
| 2025-09-16 | 11,280.00 | 11,280.00 | 10,800.00 | 10,800.00 | 10,421.24 | 112,482 |
| 2025-09-15 | 11,070.00 | 11,310.00 | 11,050.00 | 11,180.00 | 10,787.92 | 104,369 |
| 2025-09-12 | 11,140.00 | 11,170.00 | 10,900.00 | 11,080.00 | 10,691.42 | 128,542 |
| 2025-09-11 | 11,240.00 | 11,270.00 | 10,950.00 | 11,070.00 | 10,681.77 | 79,596 |
| 2025-09-10 | 10,800.00 | 11,180.00 | 10,730.00 | 11,110.00 | 10,720.37 | 212,957 |
| 2025-09-09 | 10,450.00 | 10,710.00 | 10,380.00 | 10,660.00 | 10,286.15 | 113,049 |
| 2025-09-08 | 10,690.00 | 10,880.00 | 10,390.00 | 10,490.00 | 10,122.11 | 176,019 |
| 2025-09-05 | 10,400.00 | 10,460.00 | 10,200.00 | 10,350.00 | 9,987.02 | 38,714 |
| 2025-09-04 | 10,130.00 | 10,370.00 | 10,050.00 | 10,370.00 | 10,006.32 | 32,608 |
| 2025-09-03 | 10,080.00 | 10,150.00 | 9,990.00 | 10,130.00 | 9,774.74 | 53,855 |
| 2025-09-02 | 10,060.00 | 10,210.00 | 10,050.00 | 10,050.00 | 9,697.55 | 37,021 |
| 2025-09-01 | 10,360.00 | 10,450.00 | 10,040.00 | 10,140.00 | 9,784.39 | 75,620 |
| 2025-08-29 | 10,670.00 | 10,670.00 | 10,290.00 | 10,460.00 | 10,093.17 | 87,807 |
| 2025-08-28 | 10,530.00 | 10,760.00 | 10,470.00 | 10,650.00 | 10,276.50 | 111,529 |
| 2025-08-27 | 10,490.00 | 10,600.00 | 10,380.00 | 10,590.00 | 10,218.61 | 54,776 |
| 2025-08-26 | 10,420.00 | 10,650.00 | 10,360.00 | 10,500.00 | 10,131.76 | 72,331 |
| 2025-08-25 | 10,550.00 | 10,610.00 | 10,350.00 | 10,450.00 | 10,083.52 | 41,435 |
| 2025-08-22 | 10,590.00 | 10,790.00 | 10,280.00 | 10,400.00 | 10,035.27 | 83,477 |
| 2025-08-21 | 10,100.00 | 10,700.00 | 10,100.00 | 10,560.00 | 10,189.66 | 113,640 |
| 2025-08-20 | 10,080.00 | 10,160.00 | 9,810.00 | 10,130.00 | 9,774.74 | 86,347 |
| 2025-08-19 | 10,340.00 | 10,400.00 | 10,150.00 | 10,210.00 | 9,851.93 | 42,256 |
| 2025-08-18 | 10,200.00 | 10,440.00 | 10,110.00 | 10,360.00 | 9,996.67 | 83,362 |
| 2025-08-14 | 10,230.00 | 10,290.00 | 10,100.00 | 10,250.00 | 9,890.53 | 57,444 |
| 2025-08-13 | 10,230.00 | 10,370.00 | 10,160.00 | 10,250.00 | 9,890.53 | 54,177 |
| 2025-08-12 | 10,270.00 | 10,480.00 | 10,200.00 | 10,210.00 | 9,851.93 | 61,618 |
| 2025-08-11 | 10,480.00 | 10,490.00 | 10,210.00 | 10,310.00 | 9,948.43 | 96,294 |
| 2025-08-08 | 10,490.00 | 10,750.00 | 10,420.00 | 10,480.00 | 10,112.46 | 86,585 |
| 2025-08-07 | 10,520.00 | 10,570.00 | 10,380.00 | 10,440.00 | 10,073.87 | 63,260 |
| 2025-08-06 | 10,580.00 | 10,800.00 | 10,350.00 | 10,540.00 | 10,170.36 | 86,202 |
| 2025-08-05 | 10,630.00 | 10,920.00 | 10,460.00 | 10,570.00 | 10,199.31 | 154,928 |
| 2025-08-04 | 10,160.00 | 10,650.00 | 9,910.00 | 10,540.00 | 10,170.36 | 208,302 |
| 2025-08-01 | 10,450.00 | 10,460.00 | 10,010.00 | 10,220.00 | 9,861.58 | 229,517 |
| 2025-07-31 | 10,240.00 | 10,730.00 | 10,060.00 | 10,530.00 | 10,160.71 | 383,648 |
| 2025-07-30 | 10,130.00 | 10,580.00 | 10,130.00 | 10,170.00 | 9,813.34 | 521,888 |
| 2025-07-29 | 9,350.00 | 10,250.00 | 9,280.00 | 10,070.00 | 9,716.84 | 642,556 |
| 2025-07-28 | 9,340.00 | 9,490.00 | 9,260.00 | 9,400.00 | 9,070.34 | 132,061 |
| 2025-07-25 | 9,290.00 | 9,380.00 | 9,210.00 | 9,310.00 | 8,983.50 | 41,486 |
| 2025-07-24 | 9,370.00 | 9,530.00 | 9,350.00 | 9,390.00 | 9,060.69 | 86,117 |
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.