Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,280.00 | 9,430.00 | 9,160.00 | 9,370.00 | 9,041.39 | 118,240 |
| 2025-07-22 | 9,390.00 | 9,460.00 | 9,260.00 | 9,280.00 | 8,954.55 | 124,536 |
| 2025-07-21 | 9,350.00 | 9,410.00 | 9,290.00 | 9,330.00 | 9,002.80 | 74,830 |
| 2025-07-18 | 9,960.00 | 10,000.00 | 9,310.00 | 9,320.00 | 8,993.15 | 349,343 |
| 2025-07-17 | 9,400.00 | 9,400.00 | 9,180.00 | 9,330.00 | 9,002.80 | 108,804 |
| 2025-07-16 | 9,580.00 | 9,660.00 | 9,350.00 | 9,360.00 | 9,031.74 | 71,943 |
| 2025-07-15 | 9,650.00 | 9,780.00 | 9,550.00 | 9,570.00 | 9,234.38 | 52,753 |
| 2025-07-14 | 9,660.00 | 9,770.00 | 9,580.00 | 9,710.00 | 9,369.47 | 108,850 |
| 2025-07-11 | 9,680.00 | 9,730.00 | 9,550.00 | 9,630.00 | 9,292.27 | 69,250 |
| 2025-07-10 | 9,630.00 | 9,680.00 | 9,530.00 | 9,640.00 | 9,301.92 | 79,777 |
| 2025-07-09 | 9,450.00 | 9,800.00 | 9,450.00 | 9,640.00 | 9,301.92 | 142,132 |
| 2025-07-08 | 9,350.00 | 9,510.00 | 9,310.00 | 9,480.00 | 9,147.54 | 54,684 |
| 2025-07-07 | 9,340.00 | 9,490.00 | 9,300.00 | 9,450.00 | 9,118.59 | 71,482 |
| 2025-07-04 | 9,590.00 | 10,140.00 | 9,390.00 | 9,460.00 | 9,128.24 | 692,011 |
| 2025-07-03 | 9,330.00 | 9,600.00 | 9,310.00 | 9,590.00 | 9,253.68 | 140,444 |
| 2025-07-02 | 9,470.00 | 9,780.00 | 8,810.00 | 9,370.00 | 9,041.39 | 147,857 |
| 2025-07-01 | 9,270.00 | 9,590.00 | 9,270.00 | 9,470.00 | 9,137.89 | 99,007 |
| 2025-06-30 | 9,210.00 | 9,420.00 | 9,210.00 | 9,280.00 | 8,954.55 | 68,178 |
| 2025-06-27 | 9,460.00 | 9,460.00 | 9,180.00 | 9,260.00 | 8,935.25 | 72,878 |
| 2025-06-26 | 9,800.00 | 9,800.00 | 9,200.00 | 9,370.00 | 9,041.39 | 277,502 |
| 2025-06-25 | 9,750.00 | 10,060.00 | 9,480.00 | 9,920.00 | 9,572.10 | 608,116 |
| 2025-06-24 | 9,070.00 | 9,650.00 | 9,070.00 | 9,600.00 | 9,263.33 | 390,728 |
| 2025-06-23 | 8,960.00 | 9,000.00 | 8,790.00 | 8,890.00 | 8,578.23 | 129,390 |
| 2025-06-20 | 9,060.00 | 9,180.00 | 9,010.00 | 9,070.00 | 8,751.91 | 83,131 |
| 2025-06-19 | 9,100.00 | 9,210.00 | 9,040.00 | 9,100.00 | 8,780.86 | 80,596 |
| 2025-06-18 | 9,100.00 | 9,150.00 | 9,030.00 | 9,100.00 | 8,780.86 | 98,596 |
| 2025-06-17 | 9,280.00 | 9,320.00 | 9,070.00 | 9,170.00 | 8,848.41 | 164,471 |
| 2025-06-16 | 9,050.00 | 9,290.00 | 8,990.00 | 9,260.00 | 8,935.25 | 179,237 |
| 2025-06-13 | 9,430.00 | 9,520.00 | 9,060.00 | 9,090.00 | 8,771.21 | 266,833 |
| 2025-06-12 | 9,170.00 | 9,450.00 | 9,170.00 | 9,320.00 | 8,993.15 | 270,072 |
| 2025-06-11 | 9,110.00 | 9,160.00 | 9,030.00 | 9,110.00 | 8,790.51 | 114,428 |
| 2025-06-10 | 9,040.00 | 9,150.00 | 8,990.00 | 9,060.00 | 8,742.26 | 169,382 |
| 2025-06-09 | 9,200.00 | 9,260.00 | 9,100.00 | 9,120.00 | 8,800.16 | 230,053 |
| 2025-06-05 | 9,130.00 | 9,660.00 | 9,070.00 | 9,290.00 | 8,964.20 | 678,718 |
| 2025-06-04 | 9,130.00 | 9,160.00 | 8,380.00 | 9,000.00 | 8,684.37 | 244,654 |
| 2025-06-02 | 8,700.00 | 8,960.00 | 8,700.00 | 8,880.00 | 8,568.58 | 136,029 |
| 2025-05-30 | 8,810.00 | 8,950.00 | 8,680.00 | 8,710.00 | 8,404.54 | 111,886 |
| 2025-05-29 | 8,640.00 | 8,850.00 | 8,640.00 | 8,810.00 | 8,501.03 | 111,896 |
| 2025-05-28 | 8,650.00 | 8,820.00 | 8,490.00 | 8,640.00 | 8,336.99 | 117,059 |
| 2025-05-27 | 8,790.00 | 8,900.00 | 8,570.00 | 8,610.00 | 8,308.05 | 118,315 |
| 2025-05-26 | 8,420.00 | 8,960.00 | 8,390.00 | 8,840.00 | 8,529.98 | 226,619 |
| 2025-05-23 | 8,450.00 | 8,630.00 | 8,270.00 | 8,520.00 | 8,221.20 | 179,354 |
| 2025-05-22 | 8,630.00 | 8,660.00 | 8,450.00 | 8,490.00 | 8,192.25 | 142,562 |
| 2025-05-21 | 8,770.00 | 8,890.00 | 8,700.00 | 8,720.00 | 8,414.19 | 140,036 |
| 2025-05-20 | 8,670.00 | 9,100.00 | 8,540.00 | 8,820.00 | 8,510.68 | 220,670 |
| 2025-05-19 | 8,920.00 | 9,010.00 | 8,600.00 | 8,710.00 | 8,404.54 | 210,233 |
| 2025-05-16 | 9,010.00 | 9,120.00 | 8,900.00 | 8,910.00 | 8,597.53 | 226,128 |
| 2025-05-15 | 9,130.00 | 9,270.00 | 8,970.00 | 9,040.00 | 8,722.97 | 223,977 |
| 2025-05-14 | 9,540.00 | 9,550.00 | 9,030.00 | 9,160.00 | 8,838.76 | 405,210 |
| 2025-05-13 | 9,870.00 | 9,880.00 | 9,420.00 | 9,550.00 | 9,215.08 | 421,979 |
| 2025-05-12 | 9,370.00 | 10,150.00 | 9,220.00 | 9,870.00 | 9,523.86 | 1,090,766 |
| 2025-05-09 | 9,680.00 | 9,690.00 | 9,220.00 | 9,320.00 | 8,993.15 | 378,197 |
| 2025-05-08 | 9,900.00 | 9,920.00 | 9,500.00 | 9,670.00 | 9,330.87 | 781,557 |
| 2025-05-07 | 8,870.00 | 9,480.00 | 8,730.00 | 9,390.00 | 9,060.69 | 781,396 |
| 2025-05-02 | 8,910.00 | 9,100.00 | 8,690.00 | 8,860.00 | 8,549.28 | 371,860 |
| 2025-04-30 | 9,180.00 | 9,340.00 | 8,960.00 | 9,180.00 | 8,858.06 | 533,526 |
| 2025-04-29 | 9,130.00 | 9,550.00 | 8,950.00 | 9,000.00 | 8,684.37 | 923,604 |
| 2025-04-28 | 9,630.00 | 9,660.00 | 8,950.00 | 8,990.00 | 8,674.72 | 567,678 |
| 2025-04-25 | 9,940.00 | 10,000.00 | 9,480.00 | 9,540.00 | 9,205.43 | 731,660 |
| 2025-04-24 | 10,640.00 | 10,720.00 | 9,920.00 | 10,040.00 | 9,687.90 | 1,415,301 |
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.