Sungshin Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12,310.00	12,550.00	12,150.00	12,450.00	11,592.22	2,149
2024-01-26	12,430.00	12,480.00	12,310.00	12,310.00	11,461.86	1,351
2024-01-25	12,450.00	12,450.00	12,300.00	12,430.00	11,573.59	1,766
2024-01-24	12,670.00	12,670.00	12,330.00	12,330.00	11,480.48	1,540
2024-01-23	12,300.00	12,570.00	12,300.00	12,430.00	11,573.59	3,359
2024-01-22	12,300.00	12,360.00	12,300.00	12,350.00	11,499.11	6,352
2024-01-19	12,500.00	12,580.00	12,430.00	12,450.00	11,592.22	3,916
2024-01-18	12,400.00	12,790.00	12,400.00	12,490.00	11,629.46	2,585
2024-01-17	12,800.00	12,800.00	12,400.00	12,440.00	11,582.91	7,674
2024-01-16	12,920.00	12,920.00	12,800.00	12,800.00	11,918.10	7,036
2024-01-15	12,900.00	13,070.00	12,900.00	13,070.00	12,169.50	3,749
2024-01-12	13,100.00	13,100.00	12,960.00	13,090.00	12,188.12	4,865
2024-01-11	12,900.00	13,270.00	12,800.00	13,220.00	12,309.17	12,029
2024-01-10	13,030.00	13,070.00	12,970.00	12,970.00	12,076.39	19,419
2024-01-09	13,380.00	13,800.00	12,910.00	13,340.00	12,420.90	39,065
2024-01-08	13,500.00	14,590.00	13,210.00	13,690.00	12,746.78	112,352
2024-01-05	12,300.00	14,360.00	12,290.00	13,270.00	12,355.72	142,533
2024-01-04	12,350.00	12,600.00	12,250.00	12,300.00	11,452.55	4,190
2024-01-03	12,320.00	12,470.00	12,320.00	12,470.00	11,610.84	2,664
2024-01-02	12,470.00	12,550.00	12,320.00	12,470.00	11,610.84	2,904
2023-12-28	12,530.00	12,530.00	12,200.00	12,430.00	11,573.59	4,832
2023-12-27	12,350.00	12,350.00	12,160.00	12,340.00	11,489.80	7,586
2023-12-26	12,390.00	12,490.00	12,300.00	12,450.00	11,219.78	8,899
2023-12-22	12,620.00	12,620.00	12,360.00	12,440.00	11,210.76	8,238
2023-12-21	12,500.00	12,700.00	12,420.00	12,590.00	11,345.94	5,624
2023-12-20	12,510.00	12,620.00	12,410.00	12,540.00	11,300.88	3,101
2023-12-19	12,670.00	12,840.00	12,390.00	12,590.00	11,345.94	8,551
2023-12-18	12,780.00	12,780.00	12,480.00	12,680.00	11,427.05	8,193
2023-12-15	12,640.00	12,970.00	12,410.00	12,660.00	11,409.03	12,889
2023-12-14	12,750.00	12,930.00	12,490.00	12,640.00	11,391.00	22,810
2023-12-13	13,210.00	13,260.00	12,700.00	12,750.00	11,490.13	44,495
2023-12-12	12,700.00	13,060.00	12,700.00	13,060.00	11,769.50	18,110
2023-12-11	12,930.00	12,930.00	12,700.00	12,850.00	11,580.25	23,887
2023-12-08	13,290.00	13,290.00	12,770.00	12,910.00	11,634.32	17,528
2023-12-07	13,700.00	14,150.00	13,530.00	13,530.00	12,193.06	26,964
2023-12-06	13,000.00	13,550.00	13,000.00	13,530.00	12,193.06	19,687
2023-12-05	13,500.00	13,500.00	12,750.00	12,950.00	11,670.37	57,468
2023-12-04	16,600.00	17,850.00	14,090.00	14,090.00	12,697.72	532,717
2023-12-01	13,600.00	14,480.00	13,200.00	14,030.00	12,643.65	124,482
2023-11-30	12,730.00	14,850.00	12,730.00	13,360.00	12,039.86	154,802
2023-11-29	13,000.00	13,090.00	12,720.00	12,780.00	11,517.17	15,784
2023-11-28	12,870.00	13,490.00	12,870.00	13,120.00	11,823.57	28,767
2023-11-27	13,110.00	13,330.00	12,700.00	13,000.00	11,715.43	38,278
2023-11-24	12,500.00	13,740.00	12,220.00	12,980.00	11,697.41	73,257
2023-11-23	12,550.00	13,110.00	12,130.00	12,500.00	11,264.84	45,339
2023-11-22	11,730.00	12,900.00	11,710.00	12,820.00	11,553.22	98,118
2023-11-21	11,840.00	11,840.00	11,560.00	11,730.00	10,570.92	1,760
2023-11-20	11,610.00	11,710.00	11,570.00	11,680.00	10,525.86	2,045
2023-11-17	11,720.00	11,790.00	11,520.00	11,610.00	10,462.78	708
2023-11-16	11,610.00	11,760.00	11,570.00	11,720.00	10,561.91	2,409
2023-11-15	11,490.00	11,620.00	11,410.00	11,610.00	10,462.78	1,446
2023-11-14	11,220.00	11,500.00	11,220.00	11,480.00	10,345.62	1,017
2023-11-13	11,440.00	11,510.00	11,270.00	11,270.00	10,156.38	9,316
2023-11-10	11,950.00	11,950.00	11,390.00	11,440.00	10,309.58	10,440
2023-11-09	12,000.00	12,150.00	11,900.00	11,980.00	10,796.22	2,719
2023-11-08	11,950.00	12,090.00	11,920.00	12,000.00	10,814.24	1,020
2023-11-07	12,120.00	12,120.00	11,810.00	11,950.00	10,769.18	1,564
2023-11-06	11,990.00	12,280.00	11,890.00	12,020.00	10,832.27	2,943
2023-11-03	11,800.00	12,280.00	11,770.00	12,000.00	10,814.24	3,062
2023-11-02	11,680.00	11,980.00	11,560.00	11,790.00	10,624.99	3,871

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.