Sungshin Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13,490.00	13,580.00	13,300.00	13,500.00	12,166.02	8,127
2023-02-07	13,460.00	13,460.00	13,130.00	13,350.00	12,030.84	6,184
2023-02-06	13,350.00	13,480.00	13,200.00	13,270.00	11,958.75	4,709
2023-02-03	13,350.00	13,480.00	13,250.00	13,440.00	12,111.95	5,792
2023-02-02	13,270.00	13,470.00	13,270.00	13,350.00	12,030.84	5,719
2023-02-01	13,150.00	13,270.00	13,130.00	13,270.00	11,958.75	4,525
2023-01-31	13,180.00	13,180.00	13,020.00	13,130.00	11,832.58	2,443
2023-01-30	13,120.00	13,250.00	13,010.00	13,100.00	11,805.55	11,086
2023-01-27	13,060.00	13,230.00	13,060.00	13,120.00	11,823.57	5,321
2023-01-26	13,110.00	13,150.00	13,020.00	13,060.00	11,769.50	4,104
2023-01-25	13,250.00	13,350.00	13,090.00	13,110.00	11,814.56	6,849
2023-01-20	13,050.00	13,300.00	13,000.00	13,250.00	11,940.73	7,909
2023-01-19	13,050.00	13,200.00	13,000.00	13,050.00	11,760.49	5,011
2023-01-18	13,100.00	13,300.00	13,000.00	13,100.00	11,805.55	9,092
2023-01-17	13,500.00	13,500.00	13,000.00	13,100.00	11,805.55	19,349
2023-01-16	13,500.00	13,750.00	13,150.00	13,450.00	12,120.96	30,185
2023-01-13	13,950.00	14,050.00	13,350.00	13,350.00	12,030.84	67,658
2023-01-12	13,300.00	15,500.00	13,150.00	13,650.00	12,301.20	522,559
2023-01-11	13,000.00	13,200.00	13,000.00	13,200.00	11,895.67	4,395
2023-01-10	13,000.00	13,200.00	12,850.00	13,050.00	11,760.49	5,864
2023-01-09	13,000.00	13,250.00	13,000.00	13,050.00	11,760.49	5,040
2023-01-06	12,900.00	13,250.00	12,850.00	13,050.00	11,760.49	6,048
2023-01-05	12,800.00	13,300.00	12,700.00	13,250.00	11,940.73	18,234
2023-01-04	12,550.00	13,300.00	12,350.00	12,900.00	11,625.31	24,287
2023-01-03	12,350.00	12,650.00	12,150.00	12,550.00	11,309.89	7,210
2023-01-02	12,450.00	12,700.00	12,250.00	12,500.00	11,264.84	6,449
2022-12-29	12,700.00	12,700.00	12,400.00	12,500.00	11,264.84	4,910
2022-12-28	12,850.00	12,850.00	12,600.00	12,700.00	11,445.07	5,243
2022-12-27	12,700.00	13,000.00	12,650.00	12,850.00	11,354.95	5,472
2022-12-26	12,650.00	13,000.00	12,550.00	12,750.00	11,266.59	8,513
2022-12-23	13,000.00	13,000.00	12,600.00	12,650.00	11,178.22	14,981
2022-12-22	13,300.00	13,700.00	13,000.00	13,000.00	11,487.50	36,674
2022-12-21	12,700.00	15,000.00	12,300.00	13,650.00	12,061.88	261,619
2022-12-20	12,950.00	12,950.00	12,450.00	12,450.00	11,001.49	6,863
2022-12-19	13,200.00	13,200.00	12,700.00	12,800.00	11,310.77	9,424
2022-12-16	13,200.00	13,200.00	12,900.00	13,000.00	11,487.50	15,034
2022-12-15	13,550.00	13,700.00	13,300.00	13,300.00	11,752.60	10,104
2022-12-14	13,900.00	13,900.00	13,550.00	13,700.00	12,106.06	9,843
2022-12-13	13,600.00	13,850.00	13,500.00	13,700.00	12,106.06	9,783
2022-12-12	13,800.00	13,800.00	13,400.00	13,600.00	12,017.69	8,428
2022-12-09	14,100.00	14,300.00	13,750.00	13,800.00	12,194.43	12,135
2022-12-08	14,350.00	14,350.00	13,850.00	14,000.00	12,371.16	19,773
2022-12-07	13,650.00	14,500.00	13,450.00	14,350.00	12,680.44	34,692
2022-12-06	13,600.00	14,250.00	13,200.00	13,850.00	12,238.61	34,977
2022-12-05	14,100.00	14,100.00	13,500.00	13,600.00	12,017.69	14,624
2022-12-02	14,550.00	14,550.00	13,800.00	13,850.00	12,238.61	33,068
2022-12-01	14,400.00	14,750.00	14,000.00	14,400.00	12,724.62	61,019
2022-11-30	14,000.00	14,850.00	13,700.00	14,400.00	12,724.62	116,903
2022-11-29	13,500.00	14,250.00	13,250.00	13,900.00	12,282.79	34,581
2022-11-28	13,350.00	13,950.00	13,050.00	13,750.00	12,150.24	43,031
2022-11-25	13,350.00	13,450.00	13,150.00	13,300.00	11,752.60	13,762
2022-11-24	13,000.00	13,250.00	12,950.00	13,250.00	11,708.42	13,641
2022-11-23	12,850.00	13,100.00	12,750.00	13,000.00	11,487.50	8,307
2022-11-22	12,650.00	13,150.00	12,450.00	12,850.00	11,354.95	11,823
2022-11-21	12,650.00	12,900.00	12,500.00	12,700.00	11,222.41	10,007
2022-11-18	12,950.00	13,100.00	12,650.00	12,750.00	11,266.59	14,736
2022-11-17	13,500.00	13,500.00	12,800.00	12,850.00	11,354.95	32,243
2022-11-16	13,700.00	13,700.00	13,400.00	13,550.00	11,973.51	14,137
2022-11-15	13,900.00	13,950.00	13,450.00	13,600.00	12,017.69	22,797
2022-11-14	13,900.00	15,050.00	13,700.00	13,750.00	12,150.24	89,429

← NewerPage 16 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.