Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,810.00 | 7,890.00 | 7,720.00 | 7,800.00 | 7,526.45 | 23,056 |
| 2025-01-22 | 7,900.00 | 7,900.00 | 7,740.00 | 7,810.00 | 7,536.10 | 29,780 |
| 2025-01-21 | 7,700.00 | 7,990.00 | 7,660.00 | 7,870.00 | 7,594.00 | 108,369 |
| 2025-01-20 | 7,680.00 | 7,730.00 | 7,580.00 | 7,700.00 | 7,429.96 | 44,120 |
| 2025-01-17 | 7,500.00 | 7,640.00 | 7,500.00 | 7,570.00 | 7,304.52 | 41,859 |
| 2025-01-16 | 7,620.00 | 7,670.00 | 7,540.00 | 7,550.00 | 7,285.22 | 37,096 |
| 2025-01-15 | 7,560.00 | 7,740.00 | 7,550.00 | 7,610.00 | 7,343.12 | 59,297 |
| 2025-01-14 | 7,510.00 | 8,180.00 | 7,480.00 | 7,560.00 | 7,294.87 | 407,000 |
| 2025-01-13 | 7,460.00 | 7,500.00 | 7,410.00 | 7,480.00 | 7,217.68 | 16,246 |
| 2025-01-10 | 7,380.00 | 7,460.00 | 7,380.00 | 7,460.00 | 7,198.38 | 14,497 |
| 2025-01-09 | 7,410.00 | 7,430.00 | 7,370.00 | 7,400.00 | 7,140.48 | 20,650 |
| 2025-01-08 | 7,420.00 | 7,450.00 | 7,360.00 | 7,430.00 | 7,169.43 | 36,356 |
| 2025-01-07 | 7,420.00 | 7,460.00 | 7,380.00 | 7,420.00 | 7,159.78 | 25,695 |
| 2025-01-06 | 7,460.00 | 7,480.00 | 7,380.00 | 7,440.00 | 7,179.08 | 14,091 |
| 2025-01-03 | 7,400.00 | 7,480.00 | 7,360.00 | 7,420.00 | 7,159.78 | 24,970 |
| 2025-01-02 | 7,380.00 | 7,480.00 | 7,350.00 | 7,410.00 | 7,150.13 | 14,478 |
| 2024-12-30 | 7,500.00 | 7,530.00 | 7,440.00 | 7,450.00 | 7,188.73 | 15,635 |
| 2024-12-27 | 7,640.00 | 7,770.00 | 7,480.00 | 7,540.00 | 7,275.57 | 29,812 |
| 2024-12-26 | 7,690.00 | 7,820.00 | 7,660.00 | 7,800.00 | 7,188.73 | 51,434 |
| 2024-12-24 | 7,660.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,096.56 | 31,703 |
| 2024-12-23 | 7,620.00 | 7,710.00 | 7,600.00 | 7,660.00 | 7,059.70 | 16,455 |
| 2024-12-20 | 7,620.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,041.27 | 34,211 |
| 2024-12-19 | 7,620.00 | 7,740.00 | 7,550.00 | 7,690.00 | 7,087.35 | 26,189 |
| 2024-12-18 | 7,700.00 | 7,730.00 | 7,620.00 | 7,670.00 | 7,068.92 | 29,499 |
| 2024-12-17 | 7,680.00 | 7,730.00 | 7,630.00 | 7,700.00 | 7,096.56 | 25,824 |
| 2024-12-16 | 7,570.00 | 7,730.00 | 7,560.00 | 7,680.00 | 7,078.13 | 44,370 |
| 2024-12-13 | 7,480.00 | 7,650.00 | 7,470.00 | 7,530.00 | 6,939.89 | 96,798 |
| 2024-12-12 | 7,480.00 | 7,640.00 | 7,480.00 | 7,590.00 | 6,995.18 | 22,402 |
| 2024-12-11 | 7,300.00 | 7,550.00 | 7,300.00 | 7,550.00 | 6,958.32 | 21,143 |
| 2024-12-10 | 6,950.00 | 7,380.00 | 6,930.00 | 7,300.00 | 6,727.91 | 31,632 |
| 2024-12-09 | 7,310.00 | 7,470.00 | 6,850.00 | 6,910.00 | 6,368.48 | 82,899 |
| 2024-12-06 | 7,500.00 | 7,640.00 | 7,330.00 | 7,470.00 | 6,884.59 | 55,494 |
| 2024-12-05 | 7,580.00 | 7,660.00 | 7,510.00 | 7,580.00 | 6,985.97 | 34,317 |
| 2024-12-04 | 7,590.00 | 7,700.00 | 7,560.00 | 7,580.00 | 6,985.97 | 63,277 |
| 2024-12-03 | 7,670.00 | 7,770.00 | 7,670.00 | 7,710.00 | 7,105.78 | 26,950 |
| 2024-12-02 | 7,720.00 | 7,780.00 | 7,690.00 | 7,710.00 | 7,105.78 | 29,818 |
| 2024-11-29 | 7,770.00 | 7,880.00 | 7,730.00 | 7,770.00 | 7,161.08 | 27,067 |
| 2024-11-28 | 7,770.00 | 7,870.00 | 7,770.00 | 7,820.00 | 7,207.16 | 18,901 |
| 2024-11-27 | 7,810.00 | 7,960.00 | 7,720.00 | 7,840.00 | 7,225.59 | 43,106 |
| 2024-11-26 | 7,810.00 | 7,830.00 | 7,650.00 | 7,770.00 | 7,161.08 | 30,031 |
| 2024-11-25 | 7,690.00 | 7,800.00 | 7,690.00 | 7,760.00 | 7,151.86 | 26,102 |
| 2024-11-22 | 7,820.00 | 7,900.00 | 7,710.00 | 7,760.00 | 7,151.86 | 43,259 |
| 2024-11-21 | 7,800.00 | 7,940.00 | 7,760.00 | 7,820.00 | 7,207.16 | 48,180 |
| 2024-11-20 | 7,960.00 | 7,960.00 | 7,800.00 | 7,850.00 | 7,234.81 | 16,533 |
| 2024-11-19 | 7,890.00 | 7,930.00 | 7,820.00 | 7,860.00 | 7,244.03 | 27,534 |
| 2024-11-18 | 7,980.00 | 8,000.00 | 7,830.00 | 7,860.00 | 7,244.03 | 37,014 |
| 2024-11-15 | 7,750.00 | 8,020.00 | 7,630.00 | 7,980.00 | 7,354.62 | 62,255 |
| 2024-11-14 | 7,850.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,142.65 | 63,797 |
| 2024-11-13 | 8,020.00 | 8,050.00 | 7,860.00 | 7,870.00 | 7,253.24 | 70,683 |
| 2024-11-12 | 8,090.00 | 8,180.00 | 7,940.00 | 8,110.00 | 7,474.43 | 94,925 |
| 2024-11-11 | 8,140.00 | 8,160.00 | 7,970.00 | 8,070.00 | 7,437.57 | 58,511 |
| 2024-11-08 | 8,150.00 | 8,150.00 | 8,050.00 | 8,070.00 | 7,437.57 | 20,029 |
| 2024-11-07 | 8,090.00 | 8,130.00 | 7,970.00 | 8,120.00 | 7,483.65 | 52,200 |
| 2024-11-06 | 7,970.00 | 8,040.00 | 7,940.00 | 8,040.00 | 7,409.92 | 51,906 |
| 2024-11-05 | 7,970.00 | 8,010.00 | 7,960.00 | 7,970.00 | 7,345.40 | 16,354 |
| 2024-11-04 | 8,000.00 | 8,020.00 | 7,970.00 | 8,010.00 | 7,382.27 | 22,768 |
| 2024-11-01 | 8,050.00 | 8,050.00 | 7,960.00 | 8,000.00 | 7,373.05 | 26,173 |
| 2024-10-31 | 7,990.00 | 8,080.00 | 7,990.00 | 8,050.00 | 7,419.14 | 15,611 |
| 2024-10-30 | 8,050.00 | 8,080.00 | 8,000.00 | 8,050.00 | 7,419.14 | 21,929 |
| 2024-10-29 | 7,990.00 | 8,040.00 | 7,980.00 | 8,020.00 | 7,391.49 | 26,601 |
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.