Sungshin Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11,700.00	11,950.00	11,650.00	11,680.00	10,525.86	1,639
2023-10-31	11,990.00	11,990.00	11,630.00	11,690.00	10,534.87	1,527
2023-10-30	11,950.00	11,950.00	11,510.00	11,880.00	10,706.10	1,267
2023-10-27	11,710.00	11,830.00	11,640.00	11,820.00	10,652.03	2,448
2023-10-26	11,870.00	12,340.00	11,660.00	11,730.00	10,570.92	5,095
2023-10-25	12,000.00	12,040.00	11,890.00	11,910.00	10,733.14	2,383
2023-10-24	11,920.00	12,140.00	11,640.00	11,990.00	10,805.23	10,118
2023-10-23	11,990.00	13,720.00	11,630.00	11,650.00	10,498.83	61,729
2023-10-20	12,210.00	12,210.00	11,750.00	11,820.00	10,652.03	7,263
2023-10-19	12,070.00	12,250.00	11,800.00	12,250.00	11,039.54	12,840
2023-10-18	12,090.00	12,090.00	11,940.00	12,070.00	10,877.33	3,673
2023-10-17	12,200.00	12,200.00	11,900.00	12,040.00	10,850.29	2,727
2023-10-16	12,300.00	12,300.00	11,940.00	11,990.00	10,805.23	2,841
2023-10-13	12,250.00	12,250.00	12,080.00	12,080.00	10,886.34	1,483
2023-10-12	12,400.00	12,400.00	12,070.00	12,120.00	10,922.38	1,373
2023-10-11	12,240.00	12,280.00	12,030.00	12,250.00	11,039.54	1,605
2023-10-10	12,120.00	12,240.00	11,880.00	12,220.00	11,012.50	2,395
2023-10-06	12,280.00	12,310.00	12,120.00	12,120.00	10,922.38	491
2023-10-05	12,100.00	12,300.00	11,820.00	12,300.00	11,084.60	5,278
2023-10-04	12,000.00	12,210.00	12,000.00	12,030.00	10,841.28	3,772
2023-09-27	12,100.00	12,220.00	12,000.00	12,220.00	11,012.50	2,968
2023-09-26	12,400.00	12,400.00	12,010.00	12,160.00	10,958.43	3,031
2023-09-25	12,350.00	12,350.00	12,140.00	12,140.00	10,940.41	4,525
2023-09-22	12,550.00	12,550.00	12,200.00	12,370.00	11,147.68	3,176
2023-09-21	12,300.00	12,490.00	12,270.00	12,450.00	11,219.78	4,425
2023-09-20	12,700.00	12,700.00	12,000.00	12,470.00	11,237.80	6,099
2023-09-19	12,660.00	12,750.00	12,470.00	12,590.00	11,345.94	6,924
2023-09-18	12,500.00	13,210.00	12,480.00	12,660.00	11,409.03	32,713
2023-09-15	12,640.00	12,640.00	12,370.00	12,480.00	11,246.81	4,769
2023-09-14	12,360.00	12,390.00	12,250.00	12,360.00	11,138.67	2,040
2023-09-13	12,300.00	12,480.00	12,240.00	12,310.00	11,093.61	3,761
2023-09-12	12,690.00	12,690.00	12,260.00	12,300.00	11,084.60	1,687
2023-09-11	12,500.00	12,800.00	12,320.00	12,490.00	11,255.82	4,351
2023-09-08	12,360.00	12,490.00	12,200.00	12,450.00	11,219.78	4,465
2023-09-07	12,550.00	12,550.00	12,180.00	12,190.00	10,985.47	7,036
2023-09-06	12,410.00	12,790.00	12,410.00	12,420.00	11,192.74	2,713
2023-09-05	12,630.00	12,630.00	12,410.00	12,410.00	11,183.73	4,677
2023-09-04	12,620.00	12,680.00	12,300.00	12,620.00	11,372.98	5,958
2023-09-01	12,340.00	12,860.00	12,340.00	12,540.00	11,300.88	16,460
2023-08-31	12,360.00	12,750.00	12,330.00	12,360.00	11,138.67	3,205
2023-08-30	12,330.00	12,480.00	12,330.00	12,460.00	11,228.79	4,773
2023-08-29	12,480.00	12,480.00	12,330.00	12,410.00	11,183.73	2,296
2023-08-28	12,280.00	12,580.00	12,090.00	12,410.00	11,183.73	4,963
2023-08-25	11,850.00	12,170.00	11,850.00	12,130.00	10,931.40	3,294
2023-08-24	12,220.00	12,220.00	11,910.00	11,950.00	10,769.18	4,564
2023-08-23	12,010.00	12,120.00	11,950.00	12,070.00	10,877.33	8,427
2023-08-22	12,360.00	12,430.00	12,010.00	12,010.00	10,823.25	16,459
2023-08-21	12,530.00	12,600.00	12,360.00	12,420.00	11,192.74	12,708
2023-08-18	13,990.00	14,370.00	12,640.00	12,700.00	11,445.07	141,721
2023-08-17	12,650.00	12,650.00	12,310.00	12,460.00	11,228.79	4,392
2023-08-16	12,700.00	12,890.00	12,400.00	12,650.00	11,400.01	4,239
2023-08-14	12,680.00	12,920.00	12,470.00	12,690.00	11,436.06	2,459
2023-08-11	12,730.00	12,850.00	12,600.00	12,840.00	11,571.24	4,531
2023-08-10	12,750.00	12,750.00	12,560.00	12,730.00	11,472.11	1,173
2023-08-09	12,800.00	13,000.00	12,670.00	12,790.00	11,526.18	2,464
2023-08-08	12,620.00	13,250.00	12,620.00	12,920.00	11,643.33	14,408
2023-08-07	12,410.00	12,700.00	12,410.00	12,590.00	11,345.94	3,439
2023-08-04	12,690.00	12,690.00	12,420.00	12,550.00	11,309.89	3,470
2023-08-03	12,520.00	12,690.00	12,410.00	12,550.00	11,309.89	3,717
2023-08-02	12,620.00	12,700.00	12,540.00	12,670.00	11,418.04	2,762

← NewerPage 13 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.