Sungshin Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13,840.00	14,450.00	13,750.00	14,070.00	12,679.70	12,296
2023-05-04	13,750.00	13,890.00	13,690.00	13,840.00	12,472.43	7,048
2023-05-03	13,800.00	13,930.00	13,790.00	13,890.00	12,517.49	9,124
2023-05-02	13,410.00	13,900.00	13,300.00	13,870.00	12,499.46	12,605
2023-04-28	13,800.00	13,980.00	13,350.00	13,410.00	12,084.92	26,549
2023-04-27	13,810.00	13,980.00	13,600.00	13,680.00	12,328.24	13,634
2023-04-26	13,720.00	14,120.00	13,560.00	13,990.00	12,607.60	13,220
2023-04-25	14,040.00	14,200.00	13,590.00	13,810.00	12,445.39	24,111
2023-04-24	14,040.00	14,300.00	13,820.00	14,030.00	12,643.65	33,512
2023-04-21	14,510.00	14,530.00	13,900.00	14,000.00	12,616.62	40,041
2023-04-20	15,780.00	15,840.00	14,590.00	14,610.00	13,166.34	56,002
2023-04-19	15,050.00	15,900.00	14,870.00	15,600.00	14,058.51	84,338
2023-04-18	15,030.00	15,900.00	14,700.00	15,220.00	13,716.06	178,899
2023-04-17	15,030.00	15,200.00	14,550.00	14,880.00	13,409.66	71,671
2023-04-14	14,510.00	15,710.00	14,450.00	14,990.00	13,508.79	182,373
2023-04-13	14,450.00	14,970.00	14,100.00	14,300.00	12,886.97	112,732
2023-04-12	14,270.00	14,730.00	14,250.00	14,600.00	13,157.33	36,486
2023-04-11	14,070.00	14,380.00	13,860.00	14,300.00	12,886.97	59,178
2023-04-10	15,700.00	15,700.00	14,300.00	14,300.00	12,886.97	107,549
2023-04-07	17,940.00	18,810.00	15,730.00	16,000.00	14,418.99	770,483
2023-04-06	19,570.00	25,900.00	18,500.00	20,800.00	18,744.69	1,285,432
2023-04-05	16,440.00	20,550.00	15,900.00	20,550.00	18,519.39	1,049,318
2023-04-04	15,500.00	16,530.00	15,170.00	15,810.00	14,247.76	262,964
2023-04-03	13,250.00	16,370.00	13,020.00	15,990.00	14,409.98	769,392
2023-03-31	13,760.00	13,950.00	12,860.00	13,000.00	11,715.43	75,268
2023-03-30	12,500.00	15,000.00	12,440.00	13,640.00	12,292.19	605,216
2023-03-29	12,210.00	12,720.00	12,170.00	12,670.00	11,418.04	4,146
2023-03-28	12,050.00	12,300.00	12,000.00	12,220.00	11,012.50	1,995
2023-03-27	12,050.00	12,300.00	11,950.00	12,010.00	10,823.25	2,335
2023-03-24	12,040.00	12,180.00	11,990.00	12,050.00	10,859.30	3,544
2023-03-23	12,100.00	12,170.00	11,950.00	12,040.00	10,850.29	6,695
2023-03-22	12,370.00	12,390.00	12,120.00	12,190.00	10,985.47	2,810
2023-03-21	12,490.00	12,600.00	12,210.00	12,370.00	11,147.68	2,515
2023-03-20	12,380.00	12,550.00	12,200.00	12,490.00	11,255.82	2,962
2023-03-17	12,000.00	12,450.00	11,980.00	12,390.00	11,165.70	1,765
2023-03-16	12,190.00	12,190.00	11,850.00	12,000.00	10,814.24	1,829
2023-03-15	12,090.00	12,250.00	12,090.00	12,110.00	10,913.37	3,797
2023-03-14	12,460.00	12,470.00	11,850.00	11,950.00	10,769.18	12,326
2023-03-13	12,200.00	12,470.00	12,000.00	12,470.00	11,237.80	6,722
2023-03-10	12,400.00	12,500.00	12,300.00	12,380.00	11,156.69	1,493
2023-03-09	12,530.00	12,530.00	12,310.00	12,450.00	11,219.78	1,823
2023-03-08	12,390.00	12,550.00	12,210.00	12,450.00	11,219.78	1,779
2023-03-07	12,290.00	12,470.00	12,260.00	12,400.00	11,174.72	2,104
2023-03-06	12,350.00	12,520.00	12,200.00	12,350.00	11,129.66	5,732
2023-03-03	12,540.00	12,540.00	12,400.00	12,520.00	11,282.86	1,845
2023-03-02	12,500.00	12,690.00	11,950.00	12,530.00	11,291.87	7,248
2023-02-28	12,470.00	12,630.00	12,390.00	12,600.00	11,354.95	5,704
2023-02-27	13,020.00	13,090.00	12,330.00	12,330.00	11,111.63	23,726
2023-02-24	13,290.00	13,370.00	13,000.00	13,020.00	11,733.45	12,587
2023-02-23	13,450.00	13,470.00	13,220.00	13,470.00	12,138.99	11,035
2023-02-22	13,440.00	13,450.00	13,240.00	13,450.00	12,120.96	9,552
2023-02-21	13,220.00	13,650.00	13,170.00	13,500.00	12,166.02	20,517
2023-02-20	13,180.00	13,340.00	13,130.00	13,220.00	11,913.69	7,705
2023-02-17	13,330.00	13,340.00	13,130.00	13,310.00	11,994.80	4,608
2023-02-16	13,450.00	13,450.00	13,260.00	13,330.00	12,012.82	2,655
2023-02-15	13,580.00	13,580.00	13,240.00	13,250.00	11,940.73	6,135
2023-02-14	13,580.00	13,600.00	13,490.00	13,530.00	12,193.06	5,239
2023-02-13	13,800.00	13,870.00	13,430.00	13,500.00	12,166.02	17,578
2023-02-10	13,580.00	13,900.00	13,410.00	13,800.00	12,436.38	26,931
2023-02-09	13,500.00	13,570.00	13,370.00	13,500.00	12,166.02	4,184

← NewerPage 15 of 21 · 1,228 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.