Sungshin Cemen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,610.00 | 7,920.00 | 7,610.00 | 7,880.00 | 7,880.00 | 23,766 |
| 2026-10-16 | 7,720.00 | 7,970.00 | 7,720.00 | 7,750.00 | 7,750.00 | 45,096 |
| 2026-10-15 | 7,710.00 | 7,770.00 | 7,550.00 | 7,700.00 | 7,700.00 | 62,108 |
| 2026-10-14 | 8,040.00 | 8,190.00 | 7,840.00 | 7,950.00 | 7,950.00 | 103,008 |
| 2026-10-13 | 7,710.00 | 7,950.00 | 7,630.00 | 7,890.00 | 7,890.00 | 62,271 |
| 2026-10-12 | 8,030.00 | 8,090.00 | 7,830.00 | 7,840.00 | 7,840.00 | 42,434 |
| 2026-10-08 | 8,090.00 | 8,150.00 | 7,910.00 | 8,030.00 | 8,030.00 | 46,809 |
| 2026-10-07 | 8,050.00 | 8,200.00 | 8,020.00 | 8,130.00 | 8,130.00 | 53,501 |
| 2026-10-06 | 8,160.00 | 8,200.00 | 7,700.00 | 8,070.00 | 8,070.00 | 71,853 |
| 2026-10-02 | 8,220.00 | 8,290.00 | 8,120.00 | 8,150.00 | 8,150.00 | 69,539 |
| 2026-10-01 | 8,260.00 | 8,290.00 | 8,160.00 | 8,210.00 | 8,210.00 | 17,823 |
| 2026-09-30 | 8,300.00 | 8,380.00 | 8,190.00 | 8,250.00 | 8,250.00 | 25,979 |
| 2026-09-29 | 8,200.00 | 8,390.00 | 8,180.00 | 8,290.00 | 8,290.00 | 20,027 |
| 2026-09-28 | 8,150.00 | 8,400.00 | 8,070.00 | 8,350.00 | 8,350.00 | 51,366 |
| 2026-09-23 | 8,150.00 | 8,210.00 | 8,050.00 | 8,140.00 | 8,140.00 | 31,194 |
| 2026-09-22 | 8,290.00 | 8,290.00 | 8,090.00 | 8,100.00 | 8,100.00 | 44,135 |
| 2026-09-21 | 8,220.00 | 8,340.00 | 8,110.00 | 8,230.00 | 8,230.00 | 25,645 |
| 2026-09-18 | 8,150.00 | 8,380.00 | 8,130.00 | 8,290.00 | 8,290.00 | 91,635 |
| 2026-09-17 | 8,100.00 | 8,220.00 | 8,020.00 | 8,150.00 | 8,150.00 | 73,793 |
| 2026-09-16 | 8,100.00 | 8,140.00 | 8,040.00 | 8,100.00 | 8,100.00 | 27,925 |
| 2026-09-15 | 8,300.00 | 8,300.00 | 8,120.00 | 8,130.00 | 8,130.00 | 28,954 |
| 2026-09-14 | 8,250.00 | 8,330.00 | 8,130.00 | 8,290.00 | 8,290.00 | 48,353 |
| 2026-09-11 | 8,280.00 | 8,350.00 | 8,190.00 | 8,270.00 | 8,270.00 | 68,786 |
| 2026-09-10 | 8,310.00 | 8,330.00 | 8,170.00 | 8,270.00 | 8,270.00 | 68,835 |
| 2026-09-09 | 8,410.00 | 8,410.00 | 8,270.00 | 8,310.00 | 8,310.00 | 38,871 |
| 2026-09-08 | 8,450.00 | 8,520.00 | 8,390.00 | 8,410.00 | 8,410.00 | 86,063 |
| 2026-09-07 | 8,410.00 | 8,600.00 | 8,260.00 | 8,490.00 | 8,490.00 | 108,098 |
| 2026-09-04 | 8,400.00 | 8,580.00 | 8,260.00 | 8,400.00 | 8,400.00 | 94,150 |
| 2026-09-03 | 8,370.00 | 8,770.00 | 8,150.00 | 8,430.00 | 8,430.00 | 176,402 |
| 2026-09-02 | 8,390.00 | 8,410.00 | 8,230.00 | 8,330.00 | 8,330.00 | 42,734 |
| 2026-09-01 | 8,680.00 | 8,680.00 | 8,420.00 | 8,540.00 | 8,540.00 | 56,257 |
| 2026-08-31 | 8,600.00 | 8,720.00 | 8,420.00 | 8,680.00 | 8,680.00 | 76,102 |
| 2026-08-28 | 8,450.00 | 8,650.00 | 8,210.00 | 8,640.00 | 8,640.00 | 169,097 |
| 2026-08-27 | 8,350.00 | 8,560.00 | 8,350.00 | 8,440.00 | 8,440.00 | 62,422 |
| 2026-08-26 | 8,210.00 | 8,420.00 | 8,180.00 | 8,380.00 | 8,380.00 | 56,870 |
| 2026-08-25 | 8,120.00 | 8,290.00 | 7,930.00 | 8,270.00 | 8,270.00 | 55,748 |
| 2026-08-24 | 7,810.00 | 8,130.00 | 7,810.00 | 8,120.00 | 8,120.00 | 59,735 |
| 2026-08-21 | 7,970.00 | 7,980.00 | 7,800.00 | 7,840.00 | 7,840.00 | 47,296 |
| 2026-08-20 | 8,050.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | 51,451 |
| 2026-08-19 | 8,050.00 | 8,060.00 | 7,870.00 | 7,990.00 | 7,990.00 | 46,595 |
| 2026-08-18 | 8,390.00 | 8,400.00 | 8,130.00 | 8,230.00 | 8,230.00 | 49,857 |
| 2026-08-14 | 8,230.00 | 8,330.00 | 8,170.00 | 8,330.00 | 8,330.00 | 67,806 |
| 2026-08-13 | 8,350.00 | 8,390.00 | 8,100.00 | 8,180.00 | 8,180.00 | 67,962 |
| 2026-08-12 | 8,140.00 | 8,240.00 | 8,120.00 | 8,200.00 | 8,200.00 | 83,195 |
| 2026-08-11 | 8,000.00 | 8,300.00 | 7,970.00 | 8,160.00 | 8,160.00 | 85,698 |
| 2026-08-10 | 7,960.00 | 8,070.00 | 7,920.00 | 8,050.00 | 8,050.00 | 62,413 |
| 2026-08-07 | 7,950.00 | 8,020.00 | 7,880.00 | 7,970.00 | 7,970.00 | 80,244 |
| 2026-08-06 | 7,870.00 | 7,970.00 | 7,800.00 | 7,950.00 | 7,950.00 | 50,464 |
| 2026-08-05 | 7,880.00 | 8,050.00 | 7,880.00 | 7,940.00 | 7,940.00 | 70,945 |
| 2026-08-04 | 7,510.00 | 7,780.00 | 7,510.00 | 7,750.00 | 7,750.00 | 58,634 |
| 2026-08-03 | 7,440.00 | 7,640.00 | 7,430.00 | 7,540.00 | 7,540.00 | 82,939 |
| 2026-07-31 | 7,260.00 | 7,540.00 | 7,190.00 | 7,540.00 | 7,540.00 | 60,917 |
| 2026-07-30 | 6,780.00 | 7,430.00 | 6,780.00 | 7,090.00 | 7,090.00 | 98,142 |
| 2026-07-29 | 7,430.00 | 7,570.00 | 6,860.00 | 7,090.00 | 7,090.00 | 153,864 |
| 2026-07-28 | 7,770.00 | 7,880.00 | 7,390.00 | 7,510.00 | 7,510.00 | 104,520 |
| 2026-07-27 | 7,880.00 | 8,070.00 | 7,870.00 | 7,890.00 | 7,890.00 | 45,764 |
| 2026-07-24 | 7,990.00 | 8,100.00 | 7,860.00 | 7,870.00 | 7,870.00 | 101,095 |
| 2026-07-23 | 7,750.00 | 8,120.00 | 7,750.00 | 8,100.00 | 8,100.00 | 98,534 |
| 2026-07-22 | 7,910.00 | 7,970.00 | 7,770.00 | 7,770.00 | 7,770.00 | 87,338 |
| 2026-07-21 | 7,810.00 | 7,920.00 | 7,640.00 | 7,850.00 | 7,850.00 | 192,517 |
Page 1 of 21 · 1,226 trading daysOlder →
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.