Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,300.00 | 12,350.00 | 12,170.00 | 12,260.00 | 11,415.31 | 4,735 |
| 2024-07-24 | 12,300.00 | 12,330.00 | 12,220.00 | 12,230.00 | 11,387.37 | 2,031 |
| 2024-07-23 | 12,570.00 | 12,610.00 | 12,200.00 | 12,220.00 | 11,378.06 | 5,712 |
| 2024-07-22 | 12,500.00 | 12,630.00 | 12,360.00 | 12,400.00 | 11,545.66 | 3,234 |
| 2024-07-19 | 12,630.00 | 12,630.00 | 12,400.00 | 12,500.00 | 11,638.77 | 1,893 |
| 2024-07-18 | 12,580.00 | 12,600.00 | 12,250.00 | 12,370.00 | 11,517.73 | 5,554 |
| 2024-07-17 | 12,710.00 | 12,770.00 | 12,570.00 | 12,590.00 | 11,722.57 | 3,296 |
| 2024-07-16 | 12,700.00 | 12,800.00 | 12,590.00 | 12,600.00 | 11,731.88 | 4,615 |
| 2024-07-15 | 12,780.00 | 12,780.00 | 12,610.00 | 12,650.00 | 11,778.44 | 3,506 |
| 2024-07-12 | 12,550.00 | 12,810.00 | 12,550.00 | 12,620.00 | 11,750.50 | 7,323 |
| 2024-07-11 | 12,950.00 | 12,970.00 | 12,560.00 | 12,660.00 | 11,787.75 | 14,531 |
| 2024-07-10 | 12,800.00 | 13,140.00 | 12,660.00 | 12,950.00 | 12,057.77 | 35,862 |
| 2024-07-09 | 12,400.00 | 12,860.00 | 12,400.00 | 12,860.00 | 11,973.97 | 14,957 |
| 2024-07-08 | 12,310.00 | 12,580.00 | 12,210.00 | 12,460.00 | 11,601.53 | 6,704 |
| 2024-07-05 | 12,300.00 | 12,490.00 | 12,160.00 | 12,310.00 | 11,461.86 | 4,849 |
| 2024-07-04 | 12,300.00 | 12,350.00 | 12,200.00 | 12,340.00 | 11,489.80 | 1,393 |
| 2024-07-03 | 12,300.00 | 12,600.00 | 12,220.00 | 12,240.00 | 11,396.69 | 2,129 |
| 2024-07-02 | 12,360.00 | 12,360.00 | 12,180.00 | 12,250.00 | 11,406.00 | 2,424 |
| 2024-07-01 | 12,350.00 | 12,350.00 | 12,170.00 | 12,280.00 | 11,433.93 | 4,664 |
| 2024-06-28 | 12,230.00 | 12,330.00 | 12,170.00 | 12,270.00 | 11,424.62 | 575 |
| 2024-06-27 | 12,370.00 | 12,370.00 | 12,070.00 | 12,230.00 | 11,387.37 | 4,761 |
| 2024-06-26 | 12,320.00 | 12,350.00 | 12,280.00 | 12,290.00 | 11,443.24 | 1,486 |
| 2024-06-25 | 12,450.00 | 12,450.00 | 12,290.00 | 12,320.00 | 11,471.17 | 3,493 |
| 2024-06-24 | 12,530.00 | 12,530.00 | 12,310.00 | 12,310.00 | 11,461.86 | 9,482 |
| 2024-06-21 | 12,550.00 | 12,690.00 | 12,520.00 | 12,580.00 | 11,713.26 | 4,523 |
| 2024-06-20 | 12,670.00 | 12,740.00 | 12,550.00 | 12,620.00 | 11,750.50 | 6,768 |
| 2024-06-19 | 12,650.00 | 12,770.00 | 12,470.00 | 12,700.00 | 11,824.99 | 15,136 |
| 2024-06-18 | 12,600.00 | 12,780.00 | 12,550.00 | 12,550.00 | 11,685.33 | 2,930 |
| 2024-06-17 | 12,650.00 | 12,780.00 | 12,530.00 | 12,600.00 | 11,731.88 | 3,047 |
| 2024-06-14 | 12,590.00 | 12,830.00 | 12,440.00 | 12,730.00 | 11,852.93 | 10,431 |
| 2024-06-13 | 12,730.00 | 12,890.00 | 12,620.00 | 12,690.00 | 11,815.68 | 5,049 |
| 2024-06-12 | 12,650.00 | 12,740.00 | 12,520.00 | 12,740.00 | 11,862.24 | 8,455 |
| 2024-06-11 | 12,520.00 | 12,900.00 | 12,460.00 | 12,540.00 | 11,676.02 | 7,371 |
| 2024-06-10 | 12,480.00 | 12,780.00 | 12,430.00 | 12,610.00 | 11,741.19 | 11,065 |
| 2024-06-07 | 12,900.00 | 12,960.00 | 12,220.00 | 12,450.00 | 11,592.22 | 46,574 |
| 2024-06-05 | 12,400.00 | 14,900.00 | 11,700.00 | 12,900.00 | 12,011.21 | 217,381 |
| 2024-06-04 | 12,410.00 | 12,530.00 | 12,300.00 | 12,400.00 | 11,545.66 | 1,751 |
| 2024-06-03 | 12,550.00 | 12,550.00 | 12,350.00 | 12,410.00 | 11,554.97 | 431 |
| 2024-05-31 | 12,430.00 | 12,430.00 | 12,250.00 | 12,380.00 | 11,527.04 | 403 |
| 2024-05-30 | 12,300.00 | 12,430.00 | 12,160.00 | 12,250.00 | 11,406.00 | 1,009 |
| 2024-05-29 | 12,460.00 | 12,460.00 | 12,300.00 | 12,300.00 | 11,452.55 | 260 |
| 2024-05-28 | 12,290.00 | 12,400.00 | 12,250.00 | 12,380.00 | 11,527.04 | 2,601 |
| 2024-05-27 | 12,490.00 | 12,520.00 | 12,250.00 | 12,290.00 | 11,443.24 | 6,138 |
| 2024-05-24 | 12,460.00 | 12,540.00 | 12,360.00 | 12,490.00 | 11,629.46 | 1,551 |
| 2024-05-23 | 12,520.00 | 12,600.00 | 12,430.00 | 12,570.00 | 11,703.95 | 2,057 |
| 2024-05-22 | 12,570.00 | 12,610.00 | 12,430.00 | 12,530.00 | 11,666.70 | 4,805 |
| 2024-05-21 | 12,630.00 | 12,780.00 | 12,550.00 | 12,570.00 | 11,703.95 | 4,035 |
| 2024-05-20 | 12,850.00 | 12,850.00 | 12,600.00 | 12,780.00 | 11,899.48 | 3,853 |
| 2024-05-17 | 12,880.00 | 12,930.00 | 12,750.00 | 12,890.00 | 12,001.90 | 2,698 |
| 2024-05-16 | 12,810.00 | 12,890.00 | 12,680.00 | 12,880.00 | 11,992.59 | 2,151 |
| 2024-05-14 | 12,540.00 | 12,860.00 | 12,540.00 | 12,810.00 | 11,927.41 | 4,082 |
| 2024-05-13 | 12,650.00 | 12,740.00 | 12,530.00 | 12,650.00 | 11,778.44 | 993 |
| 2024-05-10 | 12,670.00 | 12,890.00 | 12,570.00 | 12,660.00 | 11,787.75 | 1,949 |
| 2024-05-09 | 12,850.00 | 12,850.00 | 12,520.00 | 12,690.00 | 11,815.68 | 1,830 |
| 2024-05-08 | 12,600.00 | 12,870.00 | 12,590.00 | 12,650.00 | 11,778.44 | 804 |
| 2024-05-07 | 12,780.00 | 12,780.00 | 12,530.00 | 12,650.00 | 11,778.44 | 3,320 |
| 2024-05-03 | 12,760.00 | 13,050.00 | 12,360.00 | 12,780.00 | 11,899.48 | 3,245 |
| 2024-05-02 | 12,910.00 | 12,950.00 | 12,720.00 | 12,760.00 | 11,880.86 | 1,777 |
| 2024-04-30 | 12,670.00 | 12,940.00 | 12,620.00 | 12,910.00 | 12,020.52 | 5,809 |
| 2024-04-29 | 12,520.00 | 12,710.00 | 12,410.00 | 12,630.00 | 11,759.82 | 2,355 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.