Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10,640.00 | 10,720.00 | 9,920.00 | 10,040.00 | 9,687.90 | 1,415,301 |
| 2025-04-23 | 11,530.00 | 11,600.00 | 10,230.00 | 10,330.00 | 9,967.73 | 1,808,616 |
| 2025-04-22 | 15,250.00 | 15,470.00 | 11,970.00 | 12,070.00 | 11,646.70 | 9,603,290 |
| 2025-04-21 | 11,000.00 | 12,030.00 | 10,850.00 | 12,030.00 | 11,608.11 | 4,442,603 |
| 2025-04-18 | 7,870.00 | 9,480.00 | 7,850.00 | 9,260.00 | 8,935.25 | 5,053,296 |
| 2025-04-17 | 7,900.00 | 8,150.00 | 7,380.00 | 7,620.00 | 7,352.77 | 264,407 |
| 2025-04-16 | 7,930.00 | 7,980.00 | 7,720.00 | 7,810.00 | 7,536.10 | 104,689 |
| 2025-04-15 | 7,960.00 | 8,090.00 | 7,880.00 | 7,990.00 | 7,709.79 | 162,305 |
| 2025-04-14 | 8,330.00 | 8,330.00 | 8,100.00 | 8,130.00 | 7,844.88 | 141,046 |
| 2025-04-11 | 8,410.00 | 8,490.00 | 8,110.00 | 8,270.00 | 7,979.97 | 224,306 |
| 2025-04-10 | 8,200.00 | 8,530.00 | 7,830.00 | 8,220.00 | 7,931.72 | 539,300 |
| 2025-04-09 | 9,000.00 | 9,000.00 | 7,800.00 | 8,220.00 | 7,931.72 | 1,119,166 |
| 2025-04-08 | 7,100.00 | 8,260.00 | 6,940.00 | 8,260.00 | 7,970.32 | 1,397,041 |
| 2025-04-07 | 7,340.00 | 7,560.00 | 6,830.00 | 6,930.00 | 6,686.96 | 211,367 |
| 2025-04-04 | 6,880.00 | 7,200.00 | 6,880.00 | 7,150.00 | 6,899.25 | 37,575 |
| 2025-04-03 | 6,910.00 | 7,030.00 | 6,880.00 | 7,010.00 | 6,764.16 | 18,150 |
| 2025-04-02 | 6,960.00 | 7,010.00 | 6,890.00 | 6,970.00 | 6,725.56 | 13,461 |
| 2025-04-01 | 6,890.00 | 7,090.00 | 6,890.00 | 7,010.00 | 6,764.16 | 22,387 |
| 2025-03-31 | 7,200.00 | 7,230.00 | 6,900.00 | 6,900.00 | 6,658.02 | 48,120 |
| 2025-03-28 | 7,220.00 | 7,270.00 | 7,100.00 | 7,120.00 | 6,870.30 | 19,474 |
| 2025-03-27 | 7,210.00 | 7,250.00 | 7,150.00 | 7,210.00 | 6,957.14 | 14,027 |
| 2025-03-26 | 7,150.00 | 7,320.00 | 7,130.00 | 7,220.00 | 6,966.79 | 49,751 |
| 2025-03-25 | 7,250.00 | 7,250.00 | 7,110.00 | 7,130.00 | 6,879.95 | 42,912 |
| 2025-03-24 | 7,220.00 | 7,230.00 | 7,170.00 | 7,220.00 | 6,966.79 | 11,636 |
| 2025-03-21 | 7,190.00 | 7,340.00 | 7,150.00 | 7,220.00 | 6,966.79 | 24,670 |
| 2025-03-20 | 7,280.00 | 7,280.00 | 7,200.00 | 7,230.00 | 6,976.44 | 17,285 |
| 2025-03-19 | 7,260.00 | 7,290.00 | 7,220.00 | 7,230.00 | 6,976.44 | 17,990 |
| 2025-03-18 | 7,330.00 | 7,340.00 | 7,200.00 | 7,240.00 | 6,986.09 | 55,458 |
| 2025-03-17 | 7,310.00 | 7,420.00 | 7,300.00 | 7,310.00 | 7,053.64 | 42,308 |
| 2025-03-14 | 7,290.00 | 7,400.00 | 7,290.00 | 7,360.00 | 7,101.88 | 23,219 |
| 2025-03-13 | 7,410.00 | 7,470.00 | 7,300.00 | 7,330.00 | 7,072.94 | 48,063 |
| 2025-03-12 | 7,400.00 | 7,590.00 | 7,370.00 | 7,460.00 | 7,198.38 | 20,405 |
| 2025-03-11 | 7,300.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,179.08 | 38,232 |
| 2025-03-10 | 7,500.00 | 7,520.00 | 7,420.00 | 7,460.00 | 7,198.38 | 29,364 |
| 2025-03-07 | 7,600.00 | 7,600.00 | 7,470.00 | 7,500.00 | 7,236.97 | 21,167 |
| 2025-03-06 | 7,580.00 | 7,680.00 | 7,500.00 | 7,530.00 | 7,265.92 | 38,230 |
| 2025-03-05 | 7,340.00 | 7,510.00 | 7,340.00 | 7,510.00 | 7,246.62 | 54,441 |
| 2025-03-04 | 7,480.00 | 7,540.00 | 7,370.00 | 7,400.00 | 7,140.48 | 32,470 |
| 2025-02-28 | 7,570.00 | 7,570.00 | 7,470.00 | 7,490.00 | 7,227.32 | 47,525 |
| 2025-02-27 | 7,630.00 | 7,680.00 | 7,570.00 | 7,570.00 | 7,304.52 | 32,544 |
| 2025-02-26 | 7,610.00 | 7,720.00 | 7,610.00 | 7,690.00 | 7,420.31 | 22,656 |
| 2025-02-25 | 7,610.00 | 7,720.00 | 7,600.00 | 7,670.00 | 7,401.01 | 57,218 |
| 2025-02-24 | 7,670.00 | 7,670.00 | 7,520.00 | 7,610.00 | 7,343.12 | 39,896 |
| 2025-02-21 | 7,630.00 | 7,720.00 | 7,550.00 | 7,590.00 | 7,323.82 | 33,976 |
| 2025-02-20 | 7,680.00 | 7,770.00 | 7,590.00 | 7,640.00 | 7,372.06 | 32,486 |
| 2025-02-19 | 7,610.00 | 7,660.00 | 7,570.00 | 7,640.00 | 7,372.06 | 42,356 |
| 2025-02-18 | 7,550.00 | 7,620.00 | 7,540.00 | 7,610.00 | 7,343.12 | 33,273 |
| 2025-02-17 | 7,640.00 | 7,640.00 | 7,520.00 | 7,570.00 | 7,304.52 | 41,550 |
| 2025-02-14 | 7,540.00 | 7,660.00 | 7,540.00 | 7,630.00 | 7,362.41 | 30,082 |
| 2025-02-13 | 7,430.00 | 7,630.00 | 7,420.00 | 7,600.00 | 7,333.47 | 38,125 |
| 2025-02-12 | 7,590.00 | 7,590.00 | 7,400.00 | 7,430.00 | 7,169.43 | 52,784 |
| 2025-02-11 | 7,690.00 | 7,700.00 | 7,540.00 | 7,600.00 | 7,333.47 | 50,019 |
| 2025-02-10 | 7,670.00 | 7,730.00 | 7,620.00 | 7,700.00 | 7,429.96 | 27,517 |
| 2025-02-07 | 7,690.00 | 7,750.00 | 7,630.00 | 7,710.00 | 7,439.61 | 23,709 |
| 2025-02-06 | 7,730.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,478.21 | 20,813 |
| 2025-02-05 | 7,630.00 | 7,740.00 | 7,630.00 | 7,670.00 | 7,401.01 | 16,442 |
| 2025-02-04 | 7,750.00 | 7,750.00 | 7,610.00 | 7,660.00 | 7,391.36 | 8,992 |
| 2025-02-03 | 7,790.00 | 7,880.00 | 7,550.00 | 7,600.00 | 7,333.47 | 24,160 |
| 2025-01-31 | 7,880.00 | 7,880.00 | 7,750.00 | 7,800.00 | 7,526.45 | 20,647 |
| 2025-01-24 | 7,940.00 | 7,940.00 | 7,750.00 | 7,880.00 | 7,603.65 | 23,379 |
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.