Sungshin Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13,350.00	14,050.00	13,250.00	14,000.00	12,371.16	13,674
2022-02-17	13,500.00	13,650.00	13,200.00	13,350.00	11,796.78	13,496
2022-02-16	13,250.00	13,450.00	13,100.00	13,350.00	11,796.78	6,396
2022-02-15	13,650.00	14,050.00	12,750.00	12,800.00	11,310.77	31,079
2022-02-14	13,950.00	14,050.00	13,300.00	13,750.00	12,150.24	13,127
2022-02-11	14,450.00	14,550.00	14,150.00	14,300.00	12,636.25	4,646
2022-02-10	14,800.00	14,800.00	14,400.00	14,650.00	12,945.53	5,109
2022-02-09	14,350.00	14,650.00	14,350.00	14,600.00	12,901.35	5,375
2022-02-08	14,600.00	14,850.00	14,250.00	14,250.00	12,592.07	9,100
2022-02-07	14,850.00	14,950.00	14,550.00	14,600.00	12,901.35	8,398
2022-02-04	14,600.00	14,950.00	14,450.00	14,850.00	13,122.26	9,320
2022-02-03	14,700.00	14,750.00	14,400.00	14,700.00	12,989.71	14,356
2022-01-28	13,700.00	14,800.00	13,450.00	14,450.00	12,768.80	24,419
2022-01-27	13,850.00	14,100.00	13,300.00	13,600.00	12,017.69	18,597
2022-01-26	13,350.00	14,300.00	13,350.00	14,050.00	12,415.34	16,294
2022-01-25	14,300.00	14,500.00	13,400.00	13,700.00	12,106.06	28,194
2022-01-24	14,500.00	14,650.00	14,050.00	14,300.00	12,636.25	21,944
2022-01-21	15,150.00	15,600.00	13,750.00	14,550.00	12,857.17	65,848
2022-01-20	14,600.00	15,300.00	14,350.00	15,250.00	13,475.72	18,845
2022-01-19	14,900.00	15,500.00	14,200.00	14,600.00	12,901.35	31,580
2022-01-18	15,950.00	16,150.00	15,050.00	15,050.00	13,298.99	27,223
2022-01-17	16,900.00	16,900.00	15,800.00	15,950.00	14,094.28	27,427
2022-01-14	16,850.00	17,450.00	16,550.00	16,550.00	14,624.47	35,339
2022-01-13	16,800.00	17,350.00	16,400.00	16,850.00	14,889.57	50,490
2022-01-12	16,400.00	16,700.00	15,950.00	16,700.00	14,757.02	29,636
2022-01-11	16,500.00	17,650.00	16,250.00	16,400.00	14,491.93	37,774
2022-01-10	16,950.00	17,050.00	16,150.00	16,500.00	14,580.29	27,348
2022-01-07	17,400.00	17,500.00	16,700.00	16,900.00	14,933.75	25,973
2022-01-06	17,450.00	17,550.00	16,800.00	17,000.00	15,022.12	55,068
2022-01-05	18,250.00	18,250.00	17,550.00	17,600.00	15,552.31	88,422
2022-01-04	17,000.00	18,650.00	16,950.00	17,900.00	15,817.41	177,858
2022-01-03	17,600.00	17,700.00	17,000.00	17,100.00	15,110.48	40,742
2021-12-30	18,000.00	18,300.00	17,150.00	17,600.00	15,552.31	54,181
2021-12-29	18,100.00	18,300.00	17,700.00	18,000.00	15,905.77	50,406
2021-12-28	18,450.00	18,850.00	17,450.00	17,850.00	15,552.31	86,119
2021-12-27	18,400.00	19,800.00	18,150.00	18,650.00	16,249.33	139,090
2021-12-24	19,000.00	19,450.00	18,200.00	18,450.00	16,075.08	97,354
2021-12-23	19,000.00	20,600.00	18,750.00	19,000.00	16,554.28	141,117
2021-12-22	19,800.00	20,050.00	18,900.00	19,650.00	17,120.61	113,275
2021-12-21	18,550.00	21,000.00	17,550.00	20,150.00	17,556.25	509,741
2021-12-20	19,750.00	22,500.00	18,100.00	18,150.00	15,813.69	596,658
2021-12-17	16,950.00	22,100.00	16,700.00	19,750.00	17,207.74	1,363,454
2021-12-16	18,150.00	18,200.00	16,600.00	17,300.00	15,073.11	220,290
2021-12-15	18,750.00	19,800.00	18,050.00	18,700.00	16,292.90	218,036
2021-12-14	19,150.00	22,950.00	18,450.00	19,400.00	16,902.79	948,059
2021-12-13	22,000.00	22,250.00	17,850.00	19,000.00	16,554.28	682,169
2021-12-10	15,300.00	20,450.00	15,300.00	20,450.00	17,817.63	657,220
2021-12-09	15,900.00	17,100.00	15,200.00	15,750.00	13,722.63	199,023
2021-12-08	14,400.00	14,850.00	14,200.00	14,800.00	12,894.91	12,734
2021-12-07	14,250.00	14,400.00	14,050.00	14,400.00	12,546.40	3,545
2021-12-06	13,900.00	14,250.00	13,800.00	14,150.00	12,328.58	8,497
2021-12-03	13,350.00	14,300.00	13,300.00	13,700.00	11,936.51	10,680
2021-12-02	13,100.00	13,350.00	12,950.00	13,300.00	11,588.00	11,310
2021-12-01	13,000.00	13,350.00	12,900.00	13,050.00	11,370.18	8,657
2021-11-30	14,250.00	14,550.00	12,950.00	13,050.00	11,370.18	16,785
2021-11-29	14,100.00	14,250.00	13,300.00	14,100.00	12,285.02	7,278
2021-11-26	15,150.00	15,200.00	14,500.00	14,500.00	12,633.53	10,590
2021-11-25	15,600.00	15,850.00	15,150.00	15,250.00	13,286.99	14,535
2021-11-24	15,450.00	15,450.00	15,100.00	15,300.00	13,330.55	3,506
2021-11-23	15,100.00	15,500.00	15,100.00	15,250.00	13,286.99	6,521

← NewerPage 20 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.