Sungshin Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11,630.00	11,630.00	11,310.00	11,440.00	11,440.00	11,674
2026-04-17	11,710.00	11,740.00	11,430.00	11,600.00	11,600.00	28,419
2026-04-16	12,570.00	12,600.00	11,600.00	11,800.00	11,800.00	89,564
2026-04-15	15,280.00	16,500.00	12,340.00	12,540.00	12,540.00	499,241
2026-04-14	10,820.00	13,740.00	10,750.00	13,740.00	13,740.00	656,179
2026-04-13	10,640.00	10,860.00	10,610.00	10,740.00	10,740.00	1,537
2026-04-10	10,780.00	10,880.00	10,780.00	10,850.00	10,850.00	2,385
2026-04-09	10,880.00	10,880.00	10,350.00	10,650.00	10,650.00	3,418
2026-04-08	10,810.00	11,050.00	10,770.00	10,890.00	10,890.00	7,270
2026-04-07	10,720.00	10,800.00	10,650.00	10,650.00	10,650.00	608
2026-04-06	10,940.00	10,940.00	10,530.00	10,710.00	10,710.00	967
2026-04-03	10,810.00	10,820.00	10,600.00	10,710.00	10,710.00	1,609
2026-04-02	10,870.00	10,900.00	10,510.00	10,810.00	10,810.00	2,919
2026-04-01	11,480.00	11,480.00	10,730.00	10,810.00	10,810.00	4,625
2026-03-31	10,600.00	10,630.00	10,490.00	10,540.00	10,540.00	515
2026-03-30	10,700.00	10,800.00	10,400.00	10,600.00	10,600.00	3,362
2026-03-27	10,820.00	10,990.00	10,700.00	10,900.00	10,900.00	2,157
2026-03-26	11,160.00	11,160.00	10,800.00	10,860.00	10,860.00	1,417
2026-03-25	10,950.00	11,080.00	10,850.00	11,050.00	11,050.00	3,348
2026-03-24	11,030.00	11,030.00	10,740.00	10,950.00	10,950.00	3,882
2026-03-23	11,080.00	11,250.00	10,730.00	10,840.00	10,840.00	11,562
2026-03-20	10,720.00	11,200.00	10,720.00	11,060.00	11,060.00	4,684
2026-03-19	10,730.00	10,750.00	10,650.00	10,730.00	10,730.00	464
2026-03-18	10,700.00	10,750.00	10,540.00	10,700.00	10,700.00	3,177
2026-03-17	10,920.00	10,920.00	10,580.00	10,650.00	10,650.00	1,373
2026-03-16	10,910.00	10,910.00	10,600.00	10,720.00	10,720.00	3,963
2026-03-13	10,820.00	10,910.00	10,810.00	10,840.00	10,840.00	2,883
2026-03-12	10,880.00	10,880.00	10,530.00	10,830.00	10,830.00	1,594
2026-03-11	10,760.00	10,920.00	10,760.00	10,890.00	10,890.00	2,377
2026-03-10	10,750.00	10,850.00	10,700.00	10,760.00	10,760.00	1,577
2026-03-09	10,690.00	10,690.00	10,350.00	10,520.00	10,520.00	5,965
2026-03-06	10,680.00	10,800.00	10,640.00	10,710.00	10,710.00	4,384
2026-03-05	10,600.00	10,740.00	10,520.00	10,680.00	10,680.00	5,189
2026-03-04	11,240.00	11,240.00	10,000.00	10,250.00	10,250.00	13,856
2026-03-03	11,300.00	11,600.00	11,030.00	11,220.00	11,220.00	5,200
2026-02-27	11,640.00	11,640.00	11,290.00	11,500.00	11,500.00	3,973
2026-02-26	11,780.00	11,780.00	11,400.00	11,480.00	11,480.00	4,866
2026-02-25	11,850.00	11,850.00	11,000.00	11,680.00	11,680.00	5,988
2026-02-24	11,770.00	11,770.00	11,580.00	11,690.00	11,690.00	3,173
2026-02-23	11,980.00	11,980.00	11,690.00	11,780.00	11,780.00	3,300
2026-02-20	11,670.00	12,150.00	11,510.00	11,820.00	11,820.00	8,130
2026-02-19	11,700.00	11,700.00	11,510.00	11,690.00	11,690.00	13,466
2026-02-13	11,790.00	11,980.00	11,700.00	11,860.00	11,860.00	4,697
2026-02-12	11,680.00	12,360.00	11,680.00	11,980.00	11,980.00	13,256
2026-02-11	12,040.00	12,040.00	11,500.00	11,680.00	11,680.00	6,361
2026-02-10	11,580.00	11,830.00	11,520.00	11,830.00	11,830.00	4,111
2026-02-09	11,640.00	11,680.00	11,460.00	11,580.00	11,580.00	6,183
2026-02-06	11,310.00	11,640.00	11,010.00	11,640.00	11,640.00	4,175
2026-02-05	11,310.00	11,530.00	11,200.00	11,450.00	11,450.00	3,722
2026-02-04	11,230.00	11,510.00	11,230.00	11,320.00	11,320.00	6,192
2026-02-03	11,290.00	11,540.00	11,280.00	11,530.00	11,530.00	6,229
2026-02-02	11,470.00	11,470.00	11,100.00	11,310.00	11,310.00	4,140
2026-01-30	11,550.00	11,630.00	10,850.00	11,470.00	11,470.00	7,967
2026-01-29	11,370.00	11,690.00	11,160.00	11,630.00	11,630.00	6,580
2026-01-28	10,980.00	11,370.00	10,960.00	11,370.00	11,370.00	11,975
2026-01-27	11,000.00	11,150.00	11,000.00	11,100.00	11,100.00	4,420
2026-01-26	11,070.00	11,180.00	10,890.00	11,110.00	11,110.00	4,786
2026-01-23	10,980.00	11,130.00	10,810.00	11,070.00	11,070.00	7,040
2026-01-22	10,940.00	11,280.00	10,850.00	10,940.00	10,940.00	5,518
2026-01-21	11,090.00	11,090.00	10,930.00	10,950.00	10,950.00	5,078

← NewerPage 3 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.