Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,820.00 | 8,820.00 | 8,510.00 | 8,640.00 | 8,640.00 | 3,643 |
| 2026-07-16 | 9,290.00 | 9,290.00 | 8,920.00 | 8,950.00 | 8,950.00 | 9,224 |
| 2026-07-15 | 9,600.00 | 9,640.00 | 9,200.00 | 9,250.00 | 9,250.00 | 2,438 |
| 2026-07-14 | 9,180.00 | 9,410.00 | 8,930.00 | 9,350.00 | 9,350.00 | 1,898 |
| 2026-07-13 | 9,750.00 | 9,780.00 | 9,000.00 | 9,190.00 | 9,190.00 | 6,277 |
| 2026-07-10 | 9,700.00 | 10,000.00 | 9,510.00 | 9,780.00 | 9,780.00 | 7,296 |
| 2026-07-09 | 10,010.00 | 10,010.00 | 9,350.00 | 9,620.00 | 9,620.00 | 12,827 |
| 2026-07-08 | 10,440.00 | 10,440.00 | 9,850.00 | 9,880.00 | 9,880.00 | 19,690 |
| 2026-07-07 | 10,880.00 | 10,950.00 | 9,900.00 | 10,380.00 | 10,380.00 | 61,111 |
| 2026-07-06 | 9,700.00 | 9,960.00 | 9,680.00 | 9,890.00 | 9,890.00 | 15,585 |
| 2026-07-03 | 10,300.00 | 10,300.00 | 9,280.00 | 9,700.00 | 9,700.00 | 18,606 |
| 2026-07-02 | 10,160.00 | 10,350.00 | 9,510.00 | 10,130.00 | 10,130.00 | 27,771 |
| 2026-07-01 | 9,110.00 | 10,300.00 | 9,110.00 | 10,160.00 | 10,160.00 | 22,337 |
| 2026-06-30 | 10,000.00 | 10,160.00 | 9,300.00 | 9,300.00 | 9,300.00 | 16,260 |
| 2026-06-29 | 10,140.00 | 11,000.00 | 9,670.00 | 10,410.00 | 10,410.00 | 57,924 |
| 2026-06-26 | 9,590.00 | 9,590.00 | 8,810.00 | 9,400.00 | 9,400.00 | 7,826 |
| 2026-06-25 | 9,680.00 | 9,960.00 | 9,370.00 | 9,500.00 | 9,500.00 | 2,344 |
| 2026-06-24 | 9,640.00 | 9,640.00 | 9,510.00 | 9,600.00 | 9,600.00 | 1,049 |
| 2026-06-23 | 9,740.00 | 9,740.00 | 9,420.00 | 9,430.00 | 9,430.00 | 2,752 |
| 2026-06-22 | 9,920.00 | 9,980.00 | 9,720.00 | 9,730.00 | 9,730.00 | 2,860 |
| 2026-06-19 | 10,200.00 | 10,200.00 | 9,630.00 | 9,920.00 | 9,920.00 | 6,122 |
| 2026-06-18 | 10,310.00 | 10,430.00 | 10,040.00 | 10,180.00 | 10,180.00 | 4,179 |
| 2026-06-17 | 10,480.00 | 10,480.00 | 10,140.00 | 10,270.00 | 10,270.00 | 747 |
| 2026-06-16 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 421 |
| 2026-06-15 | 10,410.00 | 10,410.00 | 10,200.00 | 10,300.00 | 10,300.00 | 464 |
| 2026-06-12 | 10,240.00 | 10,480.00 | 10,120.00 | 10,220.00 | 10,220.00 | 924 |
| 2026-06-11 | 10,190.00 | 10,240.00 | 9,550.00 | 10,240.00 | 10,240.00 | 3,530 |
| 2026-06-10 | 10,270.00 | 10,470.00 | 10,060.00 | 10,140.00 | 10,140.00 | 4,129 |
| 2026-06-09 | 10,160.00 | 10,480.00 | 10,090.00 | 10,100.00 | 10,100.00 | 3,119 |
| 2026-06-08 | 10,060.00 | 10,350.00 | 10,060.00 | 10,090.00 | 10,090.00 | 2,432 |
| 2026-06-05 | 10,360.00 | 10,500.00 | 10,150.00 | 10,340.00 | 10,340.00 | 1,923 |
| 2026-06-04 | 10,790.00 | 10,790.00 | 10,140.00 | 10,360.00 | 10,360.00 | 1,732 |
| 2026-06-02 | 10,450.00 | 10,740.00 | 10,040.00 | 10,740.00 | 10,740.00 | 4,354 |
| 2026-06-01 | 10,290.00 | 10,450.00 | 10,020.00 | 10,450.00 | 10,450.00 | 4,974 |
| 2026-05-29 | 10,400.00 | 10,400.00 | 10,200.00 | 10,290.00 | 10,290.00 | 7,926 |
| 2026-05-28 | 10,620.00 | 10,690.00 | 10,210.00 | 10,490.00 | 10,490.00 | 5,659 |
| 2026-05-27 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 5,445 |
| 2026-05-26 | 10,810.00 | 11,190.00 | 10,730.00 | 10,980.00 | 10,980.00 | 4,017 |
| 2026-05-22 | 10,630.00 | 11,100.00 | 10,630.00 | 10,810.00 | 10,810.00 | 4,388 |
| 2026-05-21 | 10,620.00 | 10,790.00 | 10,620.00 | 10,620.00 | 10,620.00 | 5,689 |
| 2026-05-20 | 10,950.00 | 11,050.00 | 10,500.00 | 10,620.00 | 10,620.00 | 5,994 |
| 2026-05-19 | 10,660.00 | 10,800.00 | 10,580.00 | 10,780.00 | 10,780.00 | 6,841 |
| 2026-05-18 | 11,030.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,800.00 | 4,333 |
| 2026-05-15 | 11,060.00 | 11,090.00 | 10,780.00 | 11,030.00 | 11,030.00 | 6,738 |
| 2026-05-14 | 11,030.00 | 11,200.00 | 11,000.00 | 11,110.00 | 11,110.00 | 3,658 |
| 2026-05-13 | 11,110.00 | 11,300.00 | 11,010.00 | 11,030.00 | 11,030.00 | 6,469 |
| 2026-05-12 | 11,270.00 | 11,410.00 | 11,030.00 | 11,240.00 | 11,240.00 | 6,781 |
| 2026-05-11 | 11,470.00 | 11,530.00 | 11,160.00 | 11,270.00 | 11,270.00 | 7,633 |
| 2026-05-08 | 11,620.00 | 11,620.00 | 11,270.00 | 11,470.00 | 11,470.00 | 9,532 |
| 2026-05-07 | 11,550.00 | 11,960.00 | 11,390.00 | 11,620.00 | 11,620.00 | 15,841 |
| 2026-05-06 | 11,800.00 | 11,800.00 | 11,300.00 | 11,470.00 | 11,470.00 | 9,556 |
| 2026-05-04 | 11,650.00 | 11,800.00 | 11,530.00 | 11,800.00 | 11,800.00 | 4,107 |
| 2026-04-30 | 11,840.00 | 11,890.00 | 11,640.00 | 11,650.00 | 11,650.00 | 6,365 |
| 2026-04-29 | 12,060.00 | 12,070.00 | 11,830.00 | 11,840.00 | 11,840.00 | 6,499 |
| 2026-04-28 | 12,500.00 | 12,500.00 | 11,900.00 | 12,030.00 | 12,030.00 | 12,543 |
| 2026-04-27 | 12,230.00 | 12,390.00 | 11,820.00 | 12,350.00 | 12,350.00 | 23,165 |
| 2026-04-24 | 11,900.00 | 12,690.00 | 11,900.00 | 12,230.00 | 12,230.00 | 32,341 |
| 2026-04-23 | 11,700.00 | 11,960.00 | 11,450.00 | 11,880.00 | 11,880.00 | 20,426 |
| 2026-04-22 | 12,060.00 | 12,180.00 | 11,500.00 | 11,630.00 | 11,630.00 | 31,572 |
| 2026-04-21 | 12,090.00 | 12,590.00 | 11,800.00 | 12,060.00 | 12,060.00 | 82,185 |
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.