Sungshin Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	17,200.00	17,350.00	16,500.00	16,700.00	14,757.02	27,531
2022-05-17	17,150.00	17,300.00	16,800.00	17,200.00	15,198.85	20,739
2022-05-16	17,300.00	17,500.00	16,950.00	17,150.00	15,154.67	16,745
2022-05-13	17,050.00	17,650.00	17,050.00	17,300.00	15,287.21	25,177
2022-05-12	17,900.00	18,150.00	17,150.00	17,350.00	15,331.40	13,026
2022-05-11	18,800.00	19,150.00	18,050.00	18,150.00	16,038.32	22,721
2022-05-10	18,000.00	19,000.00	17,100.00	18,800.00	16,612.70	44,572
2022-05-09	17,700.00	18,000.00	17,250.00	17,900.00	15,817.41	31,736
2022-05-06	18,000.00	18,550.00	17,800.00	18,100.00	15,994.14	24,996
2022-05-04	19,200.00	19,250.00	18,200.00	18,400.00	16,259.23	51,775
2022-05-03	19,900.00	20,150.00	19,050.00	19,300.00	17,054.52	35,680
2022-05-02	19,550.00	20,600.00	19,350.00	19,950.00	17,628.90	31,291
2022-04-29	19,650.00	19,850.00	19,300.00	19,850.00	17,540.53	14,405
2022-04-28	19,700.00	19,700.00	19,250.00	19,400.00	17,142.89	12,591
2022-04-27	19,250.00	19,800.00	19,250.00	19,700.00	17,407.98	19,379
2022-04-26	19,950.00	20,500.00	19,200.00	20,500.00	18,114.91	33,333
2022-04-25	20,250.00	20,250.00	19,350.00	19,700.00	17,407.98	30,002
2022-04-22	20,300.00	20,750.00	20,150.00	20,750.00	18,335.82	32,137
2022-04-21	21,850.00	22,150.00	21,000.00	21,350.00	18,866.01	123,157
2022-04-20	21,100.00	23,150.00	20,050.00	22,850.00	20,191.49	271,120
2022-04-19	19,800.00	21,400.00	19,600.00	21,300.00	18,821.83	202,625
2022-04-18	21,000.00	21,450.00	19,500.00	19,850.00	17,540.53	193,783
2022-04-15	19,200.00	20,300.00	19,000.00	19,850.00	17,540.53	189,984
2022-04-14	19,900.00	20,650.00	19,500.00	19,650.00	17,363.80	265,125
2022-04-13	23,500.00	27,000.00	19,200.00	20,100.00	17,761.45	1,009,218
2022-04-12	18,300.00	21,900.00	18,200.00	21,900.00	19,352.02	1,328,281
2022-04-11	17,600.00	17,650.00	16,850.00	16,850.00	14,889.57	28,684
2022-04-08	17,950.00	18,200.00	17,150.00	17,550.00	15,508.13	35,492
2022-04-07	18,300.00	18,650.00	17,400.00	17,800.00	15,729.04	69,568
2022-04-06	19,300.00	19,550.00	18,600.00	18,600.00	16,435.96	86,985
2022-04-05	20,600.00	20,650.00	19,150.00	19,750.00	17,452.17	100,446
2022-04-04	20,800.00	21,850.00	19,550.00	20,350.00	17,982.36	323,531
2022-04-01	19,400.00	20,150.00	18,850.00	20,050.00	17,717.26	153,718
2022-03-31	19,750.00	21,650.00	19,050.00	19,350.00	17,098.71	468,996
2022-03-30	22,200.00	22,550.00	18,800.00	19,350.00	17,098.71	524,776
2022-03-29	16,700.00	20,900.00	16,700.00	20,900.00	18,468.37	817,423
2022-03-28	16,300.00	16,400.00	16,050.00	16,100.00	14,226.83	13,646
2022-03-25	16,800.00	16,850.00	16,050.00	16,200.00	14,315.20	38,616
2022-03-24	16,950.00	17,750.00	16,750.00	16,850.00	14,889.57	66,855
2022-03-23	17,500.00	17,850.00	16,650.00	17,150.00	15,154.67	62,824
2022-03-22	17,300.00	17,650.00	16,250.00	17,200.00	15,198.85	65,999
2022-03-21	17,500.00	18,000.00	17,000.00	17,100.00	15,110.48	112,986
2022-03-18	16,350.00	17,850.00	16,150.00	17,600.00	15,552.31	173,874
2022-03-17	16,850.00	16,850.00	16,050.00	16,250.00	14,359.38	47,800
2022-03-16	15,300.00	17,000.00	15,300.00	16,850.00	14,889.57	149,686
2022-03-15	15,400.00	15,500.00	14,700.00	15,250.00	13,475.72	11,768
2022-03-14	15,700.00	16,250.00	15,150.00	15,450.00	13,652.45	14,493
2022-03-11	15,400.00	16,300.00	15,150.00	15,750.00	13,917.55	64,435
2022-03-10	14,850.00	15,500.00	14,700.00	15,350.00	13,564.09	32,204
2022-03-08	15,550.00	15,600.00	14,550.00	14,600.00	12,901.35	40,460
2022-03-07	15,100.00	17,100.00	14,250.00	15,500.00	13,696.64	147,946
2022-03-04	15,050.00	15,350.00	14,800.00	15,100.00	13,343.18	22,446
2022-03-03	14,650.00	15,300.00	14,400.00	15,050.00	13,298.99	44,500
2022-03-02	14,250.00	14,700.00	14,250.00	14,500.00	12,812.98	11,374
2022-02-28	13,700.00	14,450.00	13,700.00	14,400.00	12,724.62	15,023
2022-02-25	13,700.00	13,900.00	13,500.00	13,850.00	12,238.61	9,212
2022-02-24	13,650.00	14,200.00	13,400.00	13,500.00	11,929.33	15,363
2022-02-23	13,550.00	14,050.00	13,450.00	13,800.00	12,194.43	11,119
2022-02-22	13,500.00	13,850.00	13,400.00	13,450.00	11,885.15	9,852
2022-02-21	13,800.00	13,900.00	13,300.00	13,850.00	12,238.61	7,995

← NewerPage 19 of 21 · 1,223 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.