Sungshin Cement Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,600.00	15,900.00	14,950.00	15,050.00	13,112.73	5,388
2021-11-19	15,550.00	16,200.00	15,400.00	15,600.00	13,591.94	7,774
2021-11-18	15,700.00	15,900.00	15,000.00	15,400.00	13,417.68	15,303
2021-11-17	15,550.00	15,550.00	15,000.00	15,250.00	13,286.99	8,168
2021-11-16	15,250.00	15,500.00	15,050.00	15,200.00	13,243.42	9,211
2021-11-15	15,500.00	15,600.00	15,250.00	15,400.00	13,417.68	5,057
2021-11-12	15,200.00	15,650.00	15,050.00	15,450.00	13,461.24	6,194
2021-11-11	15,150.00	15,600.00	14,800.00	15,300.00	13,330.55	5,367
2021-11-10	15,600.00	15,700.00	15,250.00	15,450.00	13,461.24	9,694
2021-11-09	15,700.00	16,000.00	15,600.00	15,600.00	13,591.94	9,757
2021-11-08	16,450.00	16,550.00	15,850.00	15,850.00	13,809.75	17,148
2021-11-05	16,000.00	16,450.00	15,600.00	16,450.00	14,332.52	21,086
2021-11-04	15,750.00	16,700.00	15,500.00	16,000.00	13,940.45	31,928
2021-11-03	15,800.00	16,150.00	15,500.00	15,600.00	13,591.94	19,637
2021-11-02	16,150.00	16,550.00	15,700.00	15,800.00	13,766.19	13,928
2021-11-01	16,100.00	16,700.00	15,850.00	16,150.00	14,071.14	42,730
2021-10-29	15,450.00	16,300.00	15,000.00	15,700.00	13,679.06	40,387
2021-10-28	15,000.00	16,300.00	14,950.00	15,300.00	13,330.55	37,064
2021-10-27	15,000.00	15,000.00	14,650.00	14,700.00	12,807.79	2,009
2021-10-26	14,850.00	15,000.00	14,800.00	14,950.00	13,025.60	2,054
2021-10-25	15,100.00	15,300.00	14,750.00	14,850.00	12,938.48	4,169
2021-10-22	15,200.00	15,200.00	14,850.00	15,100.00	13,156.30	3,600
2021-10-21	15,050.00	15,500.00	14,800.00	14,850.00	12,938.48	7,646

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.