Sungshin Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	15,100.00	15,150.00	14,900.00	14,950.00	13,210.63	8,046
2022-08-11	14,950.00	15,250.00	14,850.00	15,100.00	13,343.18	14,575
2022-08-10	14,900.00	15,100.00	14,700.00	14,800.00	13,078.08	20,327
2022-08-09	14,900.00	15,150.00	14,750.00	14,950.00	13,210.63	22,170
2022-08-08	14,500.00	15,000.00	14,250.00	14,950.00	13,210.63	20,486
2022-08-05	14,800.00	14,950.00	14,200.00	14,350.00	12,680.44	44,624
2022-08-04	15,500.00	18,100.00	14,650.00	14,800.00	13,078.08	787,511
2022-08-03	13,750.00	14,150.00	13,750.00	13,950.00	12,326.97	13,841
2022-08-02	13,750.00	13,800.00	13,500.00	13,700.00	12,106.06	8,927
2022-08-01	13,850.00	14,200.00	13,600.00	13,650.00	12,061.88	13,722
2022-07-29	13,100.00	13,700.00	12,950.00	13,550.00	11,973.51	11,922
2022-07-28	13,100.00	13,150.00	12,800.00	13,050.00	11,531.68	5,288
2022-07-27	13,050.00	13,100.00	12,850.00	13,050.00	11,531.68	3,205
2022-07-26	13,000.00	13,200.00	12,800.00	13,050.00	11,531.68	3,799
2022-07-25	12,800.00	13,100.00	12,750.00	13,000.00	11,487.50	2,787
2022-07-22	12,950.00	13,100.00	12,700.00	12,800.00	11,310.77	2,951
2022-07-21	13,000.00	13,150.00	12,800.00	12,900.00	11,399.14	5,289
2022-07-20	12,800.00	13,050.00	12,750.00	12,900.00	11,399.14	4,347
2022-07-19	12,700.00	12,800.00	12,500.00	12,650.00	11,178.22	5,114
2022-07-18	12,550.00	12,800.00	12,400.00	12,800.00	11,310.77	3,333
2022-07-15	12,650.00	12,900.00	11,800.00	12,400.00	10,957.31	8,505
2022-07-14	12,850.00	12,950.00	12,650.00	12,650.00	11,178.22	2,803
2022-07-13	12,750.00	13,000.00	12,550.00	12,900.00	11,399.14	3,656
2022-07-12	12,700.00	12,950.00	12,500.00	12,700.00	11,222.41	4,766
2022-07-11	13,350.00	13,350.00	12,950.00	12,950.00	11,443.32	3,784
2022-07-08	13,100.00	13,550.00	13,100.00	13,350.00	11,796.78	11,292
2022-07-07	13,100.00	13,250.00	12,900.00	13,000.00	11,487.50	10,887
2022-07-06	13,150.00	13,300.00	12,900.00	13,150.00	11,620.05	9,982
2022-07-05	13,100.00	13,700.00	12,950.00	13,350.00	11,796.78	11,643
2022-07-04	13,200.00	13,600.00	12,800.00	13,200.00	11,664.23	7,593
2022-07-01	13,300.00	13,700.00	12,950.00	13,300.00	11,752.60	18,684
2022-06-30	12,650.00	13,550.00	12,500.00	13,300.00	11,752.60	17,388
2022-06-29	12,750.00	12,950.00	12,550.00	12,600.00	11,134.04	5,403
2022-06-28	12,550.00	12,950.00	12,550.00	12,850.00	11,354.95	4,988
2022-06-27	12,350.00	13,000.00	12,350.00	12,650.00	11,178.22	8,122
2022-06-24	11,300.00	12,400.00	11,300.00	12,300.00	10,868.94	15,926
2022-06-23	12,500.00	12,700.00	11,700.00	11,750.00	10,382.93	16,607
2022-06-22	13,550.00	13,600.00	12,550.00	12,550.00	11,089.86	17,844
2022-06-21	13,100.00	13,650.00	13,100.00	13,450.00	11,885.15	10,406
2022-06-20	13,850.00	13,850.00	12,850.00	13,250.00	11,708.42	14,589
2022-06-17	13,300.00	13,900.00	13,200.00	13,750.00	12,150.24	17,327
2022-06-16	14,600.00	14,700.00	13,750.00	13,800.00	12,194.43	27,150
2022-06-15	14,900.00	15,800.00	14,000.00	14,150.00	12,503.70	51,795
2022-06-14	14,700.00	14,900.00	14,400.00	14,700.00	12,989.71	10,701
2022-06-13	15,550.00	15,550.00	14,750.00	14,800.00	13,078.08	26,476
2022-06-10	15,500.00	16,800.00	15,450.00	15,900.00	14,050.10	85,212
2022-06-09	15,800.00	16,050.00	15,500.00	15,500.00	13,696.64	14,834
2022-06-08	16,100.00	16,100.00	15,300.00	15,550.00	13,740.82	30,631
2022-06-07	16,500.00	16,500.00	15,750.00	16,000.00	14,138.46	11,302
2022-06-03	16,200.00	16,550.00	15,950.00	16,400.00	14,491.93	17,690
2022-06-02	16,600.00	16,700.00	16,100.00	16,100.00	14,226.83	14,933
2022-05-31	16,150.00	16,750.00	15,750.00	16,700.00	14,757.02	28,029
2022-05-30	16,000.00	16,250.00	15,950.00	15,950.00	14,094.28	12,884
2022-05-27	15,850.00	15,950.00	15,650.00	15,800.00	13,961.73	6,979
2022-05-26	15,550.00	16,300.00	15,500.00	15,600.00	13,785.00	20,083
2022-05-25	15,550.00	15,850.00	15,300.00	15,500.00	13,696.64	18,599
2022-05-24	16,200.00	16,250.00	15,250.00	15,600.00	13,785.00	25,177
2022-05-23	16,550.00	16,550.00	15,750.00	16,100.00	14,226.83	14,170
2022-05-20	15,950.00	16,750.00	15,900.00	16,550.00	14,624.47	25,791
2022-05-19	16,400.00	16,400.00	15,950.00	15,950.00	14,094.28	22,930

← NewerPage 18 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.