Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12,520.00 | 12,710.00 | 12,410.00 | 12,630.00 | 11,759.82 | 2,355 |
| 2024-04-26 | 12,600.00 | 12,800.00 | 12,500.00 | 12,630.00 | 11,759.82 | 5,653 |
| 2024-04-25 | 12,550.00 | 12,640.00 | 12,480.00 | 12,640.00 | 11,769.13 | 1,261 |
| 2024-04-24 | 12,400.00 | 12,670.00 | 12,380.00 | 12,570.00 | 11,703.95 | 1,673 |
| 2024-04-23 | 12,690.00 | 12,690.00 | 12,330.00 | 12,450.00 | 11,592.22 | 4,939 |
| 2024-04-22 | 12,400.00 | 12,590.00 | 12,400.00 | 12,470.00 | 11,610.84 | 1,000 |
| 2024-04-19 | 12,580.00 | 12,600.00 | 12,200.00 | 12,420.00 | 11,564.28 | 6,944 |
| 2024-04-18 | 12,400.00 | 12,690.00 | 12,380.00 | 12,580.00 | 11,713.26 | 2,187 |
| 2024-04-17 | 12,310.00 | 12,600.00 | 12,310.00 | 12,410.00 | 11,554.97 | 2,310 |
| 2024-04-16 | 12,450.00 | 12,550.00 | 12,280.00 | 12,350.00 | 11,499.11 | 4,102 |
| 2024-04-15 | 12,490.00 | 12,600.00 | 12,420.00 | 12,550.00 | 11,685.33 | 3,196 |
| 2024-04-12 | 12,460.00 | 12,700.00 | 12,430.00 | 12,680.00 | 11,806.37 | 3,561 |
| 2024-04-11 | 12,500.00 | 12,600.00 | 12,350.00 | 12,600.00 | 11,731.88 | 2,853 |
| 2024-04-09 | 12,550.00 | 12,730.00 | 12,420.00 | 12,520.00 | 11,657.39 | 2,284 |
| 2024-04-08 | 12,590.00 | 12,700.00 | 12,450.00 | 12,610.00 | 11,741.19 | 4,385 |
| 2024-04-05 | 12,630.00 | 12,680.00 | 12,500.00 | 12,600.00 | 11,731.88 | 1,644 |
| 2024-04-04 | 12,550.00 | 12,700.00 | 12,300.00 | 12,680.00 | 11,806.37 | 3,134 |
| 2024-04-03 | 12,600.00 | 12,680.00 | 11,800.00 | 12,530.00 | 11,666.70 | 10,272 |
| 2024-04-02 | 12,910.00 | 12,910.00 | 12,650.00 | 12,800.00 | 11,918.10 | 5,990 |
| 2024-04-01 | 12,700.00 | 12,900.00 | 12,620.00 | 12,830.00 | 11,946.04 | 8,065 |
| 2024-03-29 | 12,570.00 | 12,880.00 | 12,560.00 | 12,700.00 | 11,824.99 | 12,237 |
| 2024-03-28 | 13,100.00 | 13,860.00 | 12,590.00 | 12,690.00 | 11,815.68 | 73,275 |
| 2024-03-27 | 12,720.00 | 13,700.00 | 12,720.00 | 12,950.00 | 12,057.77 | 25,615 |
| 2024-03-26 | 12,410.00 | 12,660.00 | 12,410.00 | 12,610.00 | 11,741.19 | 2,002 |
| 2024-03-25 | 12,510.00 | 12,640.00 | 12,510.00 | 12,580.00 | 11,713.26 | 2,968 |
| 2024-03-22 | 12,590.00 | 12,590.00 | 12,450.00 | 12,560.00 | 11,694.64 | 1,195 |
| 2024-03-21 | 12,360.00 | 12,600.00 | 12,280.00 | 12,600.00 | 11,731.88 | 5,540 |
| 2024-03-20 | 12,400.00 | 12,490.00 | 12,270.00 | 12,420.00 | 11,564.28 | 4,209 |
| 2024-03-19 | 12,520.00 | 12,520.00 | 12,310.00 | 12,400.00 | 11,545.66 | 8,791 |
| 2024-03-18 | 12,500.00 | 12,550.00 | 12,370.00 | 12,510.00 | 11,648.08 | 2,152 |
| 2024-03-15 | 12,600.00 | 12,600.00 | 12,360.00 | 12,500.00 | 11,638.77 | 2,889 |
| 2024-03-14 | 12,700.00 | 12,700.00 | 12,390.00 | 12,510.00 | 11,648.08 | 7,886 |
| 2024-03-13 | 12,650.00 | 12,720.00 | 12,570.00 | 12,700.00 | 11,824.99 | 5,542 |
| 2024-03-12 | 12,680.00 | 12,860.00 | 12,630.00 | 12,690.00 | 11,815.68 | 3,244 |
| 2024-03-11 | 12,650.00 | 12,850.00 | 12,530.00 | 12,750.00 | 11,871.55 | 2,100 |
| 2024-03-08 | 12,640.00 | 12,800.00 | 12,620.00 | 12,800.00 | 11,918.10 | 2,769 |
| 2024-03-07 | 12,610.00 | 12,820.00 | 12,600.00 | 12,670.00 | 11,797.06 | 3,243 |
| 2024-03-06 | 12,530.00 | 12,760.00 | 12,530.00 | 12,730.00 | 11,852.93 | 2,388 |
| 2024-03-05 | 12,600.00 | 12,760.00 | 12,550.00 | 12,740.00 | 11,862.24 | 3,918 |
| 2024-03-04 | 12,640.00 | 12,640.00 | 12,540.00 | 12,560.00 | 11,694.64 | 3,902 |
| 2024-02-29 | 12,560.00 | 12,600.00 | 12,550.00 | 12,550.00 | 11,685.33 | 1,023 |
| 2024-02-28 | 12,600.00 | 12,640.00 | 12,540.00 | 12,600.00 | 11,731.88 | 2,848 |
| 2024-02-27 | 12,720.00 | 12,840.00 | 12,580.00 | 12,650.00 | 11,778.44 | 6,737 |
| 2024-02-26 | 12,650.00 | 12,910.00 | 12,650.00 | 12,810.00 | 11,927.41 | 9,128 |
| 2024-02-23 | 13,120.00 | 13,180.00 | 12,800.00 | 12,900.00 | 12,011.21 | 6,520 |
| 2024-02-22 | 13,110.00 | 13,210.00 | 12,990.00 | 13,120.00 | 12,216.05 | 8,526 |
| 2024-02-21 | 14,500.00 | 14,700.00 | 13,060.00 | 13,110.00 | 12,206.74 | 113,413 |
| 2024-02-20 | 12,740.00 | 12,960.00 | 12,700.00 | 12,960.00 | 12,067.08 | 8,503 |
| 2024-02-19 | 12,680.00 | 12,880.00 | 12,680.00 | 12,860.00 | 11,973.97 | 3,192 |
| 2024-02-16 | 12,800.00 | 12,800.00 | 12,510.00 | 12,700.00 | 11,824.99 | 3,011 |
| 2024-02-15 | 12,560.00 | 12,690.00 | 12,510.00 | 12,610.00 | 11,741.19 | 4,532 |
| 2024-02-14 | 12,500.00 | 12,710.00 | 12,340.00 | 12,700.00 | 11,824.99 | 6,516 |
| 2024-02-13 | 12,520.00 | 12,530.00 | 12,200.00 | 12,450.00 | 11,592.22 | 8,789 |
| 2024-02-08 | 12,590.00 | 12,820.00 | 12,440.00 | 12,500.00 | 11,638.77 | 6,309 |
| 2024-02-07 | 12,530.00 | 12,630.00 | 12,520.00 | 12,630.00 | 11,759.82 | 1,854 |
| 2024-02-06 | 12,530.00 | 12,530.00 | 12,400.00 | 12,530.00 | 11,666.70 | 3,497 |
| 2024-02-05 | 12,630.00 | 12,630.00 | 12,500.00 | 12,530.00 | 11,666.70 | 1,258 |
| 2024-02-02 | 12,700.00 | 12,700.00 | 12,490.00 | 12,600.00 | 11,731.88 | 3,327 |
| 2024-02-01 | 12,320.00 | 12,600.00 | 12,320.00 | 12,510.00 | 11,648.08 | 1,870 |
| 2024-01-31 | 12,570.00 | 12,570.00 | 12,330.00 | 12,440.00 | 11,582.91 | 2,308 |
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.