Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 12,460.00 | 12,680.00 | 12,460.00 | 12,620.00 | 11,372.98 | 3,969 |
| 2023-07-31 | 12,650.00 | 12,650.00 | 12,380.00 | 12,530.00 | 11,291.87 | 5,011 |
| 2023-07-28 | 11,800.00 | 12,500.00 | 11,720.00 | 12,380.00 | 11,156.69 | 6,431 |
| 2023-07-27 | 11,600.00 | 12,230.00 | 11,600.00 | 11,910.00 | 10,733.14 | 3,683 |
| 2023-07-26 | 12,600.00 | 12,600.00 | 11,610.00 | 11,740.00 | 10,579.93 | 16,553 |
| 2023-07-25 | 12,420.00 | 12,580.00 | 12,210.00 | 12,240.00 | 11,030.53 | 8,768 |
| 2023-07-24 | 12,730.00 | 12,730.00 | 12,500.00 | 12,520.00 | 11,282.86 | 6,353 |
| 2023-07-21 | 12,790.00 | 12,840.00 | 12,640.00 | 12,730.00 | 11,472.11 | 4,484 |
| 2023-07-20 | 12,720.00 | 12,970.00 | 12,620.00 | 12,790.00 | 11,526.18 | 3,829 |
| 2023-07-19 | 12,920.00 | 12,960.00 | 12,830.00 | 12,840.00 | 11,571.24 | 5,810 |
| 2023-07-18 | 13,440.00 | 13,440.00 | 13,060.00 | 13,100.00 | 11,805.55 | 3,004 |
| 2023-07-17 | 12,870.00 | 13,280.00 | 12,870.00 | 13,200.00 | 11,895.67 | 8,459 |
| 2023-07-14 | 12,700.00 | 12,890.00 | 12,620.00 | 12,870.00 | 11,598.27 | 4,080 |
| 2023-07-13 | 12,700.00 | 12,900.00 | 12,550.00 | 12,700.00 | 11,445.07 | 9,898 |
| 2023-07-12 | 12,900.00 | 13,020.00 | 12,500.00 | 12,780.00 | 11,517.17 | 5,150 |
| 2023-07-11 | 12,580.00 | 12,900.00 | 12,580.00 | 12,900.00 | 11,625.31 | 1,625 |
| 2023-07-10 | 12,700.00 | 12,700.00 | 12,520.00 | 12,580.00 | 11,336.93 | 1,635 |
| 2023-07-07 | 12,700.00 | 12,730.00 | 12,680.00 | 12,700.00 | 11,445.07 | 3,531 |
| 2023-07-06 | 13,140.00 | 13,140.00 | 12,800.00 | 12,800.00 | 11,535.19 | 3,278 |
| 2023-07-05 | 13,220.00 | 13,220.00 | 13,100.00 | 13,140.00 | 11,841.59 | 1,331 |
| 2023-07-04 | 13,450.00 | 13,450.00 | 13,200.00 | 13,220.00 | 11,913.69 | 6,113 |
| 2023-07-03 | 13,460.00 | 13,480.00 | 13,450.00 | 13,450.00 | 12,120.96 | 2,933 |
| 2023-06-30 | 13,360.00 | 13,580.00 | 13,360.00 | 13,580.00 | 12,238.12 | 1,553 |
| 2023-06-29 | 13,430.00 | 13,820.00 | 13,350.00 | 13,350.00 | 12,030.84 | 1,977 |
| 2023-06-28 | 13,580.00 | 13,720.00 | 13,520.00 | 13,620.00 | 12,274.16 | 6,135 |
| 2023-06-27 | 13,640.00 | 13,670.00 | 13,580.00 | 13,580.00 | 12,238.12 | 2,861 |
| 2023-06-26 | 13,610.00 | 13,730.00 | 13,610.00 | 13,720.00 | 12,364.28 | 1,623 |
| 2023-06-23 | 14,010.00 | 14,010.00 | 13,640.00 | 13,670.00 | 12,319.22 | 8,366 |
| 2023-06-22 | 13,970.00 | 14,150.00 | 13,900.00 | 14,010.00 | 12,625.63 | 3,833 |
| 2023-06-21 | 13,940.00 | 14,220.00 | 13,830.00 | 13,970.00 | 12,589.58 | 4,226 |
| 2023-06-20 | 14,040.00 | 14,200.00 | 13,990.00 | 14,070.00 | 12,679.70 | 6,520 |
| 2023-06-19 | 13,720.00 | 14,040.00 | 13,720.00 | 14,040.00 | 12,652.66 | 3,696 |
| 2023-06-16 | 14,200.00 | 14,200.00 | 13,830.00 | 13,840.00 | 12,472.43 | 9,128 |
| 2023-06-15 | 14,350.00 | 14,350.00 | 14,050.00 | 14,150.00 | 12,751.79 | 4,063 |
| 2023-06-14 | 14,220.00 | 14,900.00 | 14,120.00 | 14,350.00 | 12,932.03 | 18,767 |
| 2023-06-13 | 14,310.00 | 14,440.00 | 14,240.00 | 14,300.00 | 12,886.97 | 9,592 |
| 2023-06-12 | 14,490.00 | 14,780.00 | 14,280.00 | 14,300.00 | 12,886.97 | 8,185 |
| 2023-06-09 | 14,340.00 | 14,630.00 | 14,340.00 | 14,600.00 | 13,157.33 | 8,300 |
| 2023-06-08 | 14,770.00 | 14,780.00 | 14,270.00 | 14,440.00 | 13,013.14 | 8,676 |
| 2023-06-07 | 14,720.00 | 14,960.00 | 14,470.00 | 14,470.00 | 13,040.17 | 10,533 |
| 2023-06-05 | 14,750.00 | 15,430.00 | 14,650.00 | 14,720.00 | 13,265.47 | 53,044 |
| 2023-06-02 | 14,120.00 | 14,710.00 | 14,120.00 | 14,420.00 | 12,995.11 | 23,226 |
| 2023-06-01 | 14,500.00 | 14,500.00 | 14,030.00 | 14,070.00 | 12,679.70 | 25,834 |
| 2023-05-31 | 13,690.00 | 13,830.00 | 13,610.00 | 13,780.00 | 12,418.35 | 4,610 |
| 2023-05-30 | 13,740.00 | 13,770.00 | 13,560.00 | 13,690.00 | 12,337.25 | 13,323 |
| 2023-05-26 | 14,330.00 | 14,510.00 | 13,700.00 | 13,720.00 | 12,364.28 | 41,013 |
| 2023-05-25 | 14,270.00 | 14,900.00 | 14,130.00 | 14,560.00 | 13,121.28 | 90,234 |
| 2023-05-24 | 13,900.00 | 14,150.00 | 13,820.00 | 14,120.00 | 12,724.76 | 15,427 |
| 2023-05-23 | 13,950.00 | 14,140.00 | 13,750.00 | 13,840.00 | 12,472.43 | 12,579 |
| 2023-05-22 | 13,750.00 | 14,080.00 | 13,700.00 | 13,950.00 | 12,571.56 | 10,663 |
| 2023-05-19 | 13,450.00 | 14,200.00 | 13,410.00 | 13,750.00 | 12,391.32 | 15,083 |
| 2023-05-18 | 13,340.00 | 13,560.00 | 13,240.00 | 13,450.00 | 12,120.96 | 4,581 |
| 2023-05-17 | 13,330.00 | 13,500.00 | 13,290.00 | 13,380.00 | 12,057.88 | 8,034 |
| 2023-05-16 | 13,350.00 | 13,590.00 | 13,300.00 | 13,330.00 | 12,012.82 | 6,204 |
| 2023-05-15 | 13,680.00 | 13,740.00 | 13,410.00 | 13,480.00 | 12,148.00 | 5,246 |
| 2023-05-12 | 13,750.00 | 13,980.00 | 13,510.00 | 13,770.00 | 12,409.34 | 11,412 |
| 2023-05-11 | 13,840.00 | 13,990.00 | 13,630.00 | 13,840.00 | 12,472.43 | 12,567 |
| 2023-05-10 | 14,050.00 | 14,050.00 | 13,680.00 | 13,840.00 | 12,472.43 | 7,562 |
| 2023-05-09 | 14,110.00 | 14,110.00 | 13,740.00 | 14,050.00 | 12,661.67 | 6,881 |
| 2023-05-08 | 13,840.00 | 14,450.00 | 13,750.00 | 14,070.00 | 12,679.70 | 12,296 |
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.