Sungshin Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	13,800.00	14,100.00	13,600.00	13,700.00	12,106.06	41,832
2022-11-10	13,600.00	13,900.00	13,250.00	13,400.00	11,840.96	36,817
2022-11-09	13,550.00	13,800.00	13,500.00	13,600.00	12,017.69	25,346
2022-11-08	14,300.00	14,350.00	13,500.00	13,700.00	12,106.06	41,228
2022-11-07	14,600.00	14,700.00	13,900.00	14,000.00	12,371.16	42,986
2022-11-04	14,500.00	14,800.00	14,000.00	14,400.00	12,724.62	73,850
2022-11-03	13,500.00	14,750.00	13,500.00	14,750.00	13,033.90	49,701
2022-11-02	14,650.00	14,650.00	13,750.00	13,750.00	12,150.24	41,043
2022-11-01	14,000.00	14,900.00	14,000.00	14,250.00	12,592.07	95,294
2022-10-31	13,450.00	14,650.00	13,150.00	14,350.00	12,680.44	101,749
2022-10-28	14,350.00	14,550.00	13,400.00	13,450.00	11,885.15	69,752
2022-10-27	14,200.00	14,950.00	13,650.00	14,600.00	12,901.35	134,198
2022-10-26	14,700.00	15,400.00	14,450.00	14,450.00	12,768.80	167,293
2022-10-25	15,000.00	18,100.00	14,550.00	15,300.00	13,519.91	1,306,242
2022-10-24	11,400.00	14,400.00	11,400.00	14,400.00	12,724.62	302,726
2022-10-21	10,950.00	11,300.00	10,900.00	11,100.00	9,808.56	3,724
2022-10-20	11,350.00	11,500.00	10,950.00	11,200.00	9,896.92	4,774
2022-10-19	11,350.00	11,550.00	11,300.00	11,350.00	10,029.47	2,967
2022-10-18	11,500.00	11,500.00	11,200.00	11,450.00	10,117.84	5,115
2022-10-17	10,900.00	11,450.00	10,800.00	11,200.00	9,896.92	5,938
2022-10-14	11,000.00	11,300.00	10,850.00	11,200.00	9,896.92	2,346
2022-10-13	11,200.00	11,650.00	10,750.00	10,750.00	9,499.28	12,651
2022-10-12	11,300.00	11,400.00	11,150.00	11,250.00	9,941.11	2,088
2022-10-11	11,500.00	11,500.00	11,150.00	11,300.00	9,985.29	3,436
2022-10-07	11,700.00	12,050.00	11,350.00	11,800.00	10,427.12	6,724
2022-10-06	11,000.00	12,100.00	11,000.00	11,850.00	10,471.30	27,438
2022-10-05	11,800.00	11,850.00	10,700.00	11,050.00	9,764.38	19,392
2022-10-04	11,250.00	11,700.00	11,250.00	11,600.00	10,250.39	4,419
2022-09-30	10,800.00	12,000.00	10,800.00	11,250.00	9,941.11	20,285
2022-09-29	11,200.00	11,550.00	11,000.00	11,000.00	9,720.19	13,356
2022-09-28	11,750.00	11,750.00	10,900.00	11,000.00	9,720.19	5,929
2022-09-27	11,550.00	11,700.00	11,150.00	11,500.00	10,162.02	8,015
2022-09-26	11,700.00	11,900.00	11,450.00	11,550.00	10,206.20	9,331
2022-09-23	12,450.00	12,450.00	12,000.00	12,200.00	10,780.58	6,221
2022-09-22	12,650.00	12,650.00	12,300.00	12,300.00	10,868.94	6,689
2022-09-21	12,800.00	12,800.00	12,300.00	12,650.00	11,178.22	2,840
2022-09-20	12,700.00	12,850.00	12,550.00	12,800.00	11,310.77	2,778
2022-09-19	12,950.00	13,050.00	12,400.00	12,600.00	11,134.04	7,498
2022-09-16	13,000.00	13,300.00	12,850.00	12,950.00	11,443.32	5,179
2022-09-15	13,300.00	13,350.00	13,000.00	13,100.00	11,575.87	12,143
2022-09-14	13,500.00	13,550.00	13,250.00	13,250.00	11,708.42	11,200
2022-09-13	13,700.00	14,050.00	13,600.00	13,800.00	12,194.43	10,957
2022-09-08	13,750.00	13,850.00	13,200.00	13,700.00	12,106.06	10,737
2022-09-07	14,150.00	14,150.00	13,550.00	13,650.00	12,061.88	12,203
2022-09-06	14,250.00	14,400.00	14,000.00	14,250.00	12,592.07	3,385
2022-09-05	14,200.00	14,350.00	13,850.00	14,250.00	12,592.07	6,886
2022-09-02	14,200.00	14,350.00	14,100.00	14,200.00	12,547.89	4,361
2022-09-01	14,500.00	14,950.00	14,200.00	14,300.00	12,636.25	15,633
2022-08-31	14,450.00	14,500.00	14,100.00	14,450.00	12,768.80	6,179
2022-08-30	14,650.00	14,800.00	14,350.00	14,450.00	12,768.80	5,903
2022-08-29	14,100.00	14,900.00	14,100.00	14,650.00	12,945.53	5,478
2022-08-26	15,050.00	15,100.00	14,600.00	14,600.00	12,901.35	15,012
2022-08-25	14,950.00	15,150.00	14,700.00	15,050.00	13,298.99	7,493
2022-08-24	14,250.00	14,950.00	14,250.00	14,900.00	13,166.44	23,694
2022-08-23	13,900.00	14,150.00	13,700.00	14,150.00	12,503.70	7,231
2022-08-22	14,450.00	14,450.00	13,900.00	14,050.00	12,415.34	6,627
2022-08-19	14,450.00	14,500.00	14,250.00	14,500.00	12,812.98	4,557
2022-08-18	14,650.00	14,700.00	14,250.00	14,450.00	12,768.80	8,560
2022-08-17	15,100.00	15,150.00	14,550.00	14,650.00	12,945.53	11,529
2022-08-16	15,300.00	15,300.00	14,900.00	15,000.00	13,254.81	8,804

← NewerPage 17 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.