Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,080.00 | 11,120.00 | 10,970.00 | 11,090.00 | 11,090.00 | 6,200 |
| 2026-01-19 | 11,120.00 | 11,310.00 | 11,000.00 | 11,080.00 | 11,080.00 | 10,440 |
| 2026-01-16 | 11,400.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 4,677 |
| 2026-01-15 | 11,600.00 | 11,670.00 | 11,230.00 | 11,300.00 | 11,300.00 | 6,319 |
| 2026-01-14 | 11,340.00 | 11,600.00 | 11,270.00 | 11,570.00 | 11,570.00 | 3,544 |
| 2026-01-13 | 11,640.00 | 11,640.00 | 11,420.00 | 11,430.00 | 11,430.00 | 4,032 |
| 2026-01-12 | 11,190.00 | 11,990.00 | 11,190.00 | 11,650.00 | 11,650.00 | 20,872 |
| 2026-01-09 | 11,000.00 | 11,290.00 | 10,990.00 | 11,190.00 | 11,190.00 | 8,465 |
| 2026-01-08 | 11,080.00 | 11,330.00 | 10,970.00 | 11,050.00 | 11,050.00 | 5,948 |
| 2026-01-07 | 11,360.00 | 11,380.00 | 11,170.00 | 11,190.00 | 11,190.00 | 4,582 |
| 2026-01-06 | 11,390.00 | 11,400.00 | 11,230.00 | 11,380.00 | 11,380.00 | 3,620 |
| 2026-01-05 | 11,590.00 | 11,730.00 | 11,250.00 | 11,370.00 | 11,370.00 | 9,793 |
| 2026-01-02 | 12,250.00 | 12,250.00 | 11,500.00 | 11,510.00 | 11,510.00 | 11,420 |
| 2025-12-30 | 11,670.00 | 12,140.00 | 11,670.00 | 11,800.00 | 11,800.00 | 11,528 |
| 2025-12-29 | 11,600.00 | 11,970.00 | 11,600.00 | 11,720.00 | 11,720.00 | 9,765 |
| 2025-12-26 | 11,850.00 | 11,850.00 | 11,580.00 | 11,700.00 | 11,300.00 | 11,726 |
| 2025-12-24 | 11,580.00 | 11,870.00 | 11,580.00 | 11,800.00 | 11,396.58 | 12,699 |
| 2025-12-23 | 11,820.00 | 11,920.00 | 11,530.00 | 11,570.00 | 11,174.44 | 24,086 |
| 2025-12-22 | 12,120.00 | 12,180.00 | 11,510.00 | 11,790.00 | 11,386.92 | 39,208 |
| 2025-12-19 | 12,750.00 | 13,840.00 | 12,000.00 | 12,110.00 | 11,695.98 | 141,313 |
| 2025-12-18 | 12,000.00 | 14,900.00 | 11,940.00 | 12,750.00 | 12,314.10 | 337,896 |
| 2025-12-17 | 12,180.00 | 12,180.00 | 11,920.00 | 12,000.00 | 11,589.74 | 9,264 |
| 2025-12-16 | 12,070.00 | 12,190.00 | 11,930.00 | 11,960.00 | 11,551.11 | 15,325 |
| 2025-12-15 | 11,920.00 | 12,480.00 | 11,520.00 | 12,250.00 | 11,831.20 | 28,659 |
| 2025-12-12 | 12,060.00 | 12,060.00 | 11,650.00 | 11,870.00 | 11,464.19 | 25,721 |
| 2025-12-11 | 11,500.00 | 12,570.00 | 11,450.00 | 11,860.00 | 11,454.53 | 98,555 |
| 2025-12-10 | 11,570.00 | 11,570.00 | 11,330.00 | 11,430.00 | 11,039.23 | 6,826 |
| 2025-12-09 | 11,340.00 | 12,200.00 | 11,230.00 | 11,460.00 | 11,068.21 | 30,237 |
| 2025-12-08 | 11,570.00 | 11,670.00 | 11,150.00 | 11,380.00 | 10,990.94 | 28,188 |
| 2025-12-05 | 10,910.00 | 12,710.00 | 10,910.00 | 11,570.00 | 11,174.44 | 112,372 |
| 2025-12-04 | 11,170.00 | 11,170.00 | 10,950.00 | 11,150.00 | 10,768.80 | 5,461 |
| 2025-12-03 | 11,000.00 | 11,190.00 | 10,750.00 | 10,910.00 | 10,537.01 | 2,481 |
| 2025-12-02 | 11,190.00 | 11,190.00 | 10,820.00 | 11,050.00 | 10,672.22 | 345 |
| 2025-12-01 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 10,672.22 | 3,207 |
| 2025-11-28 | 10,930.00 | 11,040.00 | 10,800.00 | 11,040.00 | 10,662.56 | 675 |
| 2025-11-27 | 11,000.00 | 11,000.00 | 10,620.00 | 10,930.00 | 10,556.32 | 2,071 |
| 2025-11-26 | 10,710.00 | 11,070.00 | 10,600.00 | 11,000.00 | 10,623.93 | 2,125 |
| 2025-11-25 | 10,750.00 | 10,890.00 | 10,690.00 | 10,690.00 | 10,324.53 | 985 |
| 2025-11-24 | 10,980.00 | 10,980.00 | 10,660.00 | 10,720.00 | 10,353.50 | 802 |
| 2025-11-21 | 10,620.00 | 11,120.00 | 10,610.00 | 10,880.00 | 10,508.03 | 1,634 |
| 2025-11-20 | 10,900.00 | 10,990.00 | 10,610.00 | 10,890.00 | 10,517.69 | 851 |
| 2025-11-19 | 10,720.00 | 10,890.00 | 10,670.00 | 10,670.00 | 10,305.21 | 815 |
| 2025-11-18 | 10,970.00 | 11,000.00 | 10,750.00 | 10,760.00 | 10,392.14 | 1,771 |
| 2025-11-17 | 11,080.00 | 11,080.00 | 10,820.00 | 11,000.00 | 10,623.93 | 348 |
| 2025-11-14 | 11,180.00 | 11,180.00 | 10,900.00 | 11,040.00 | 10,662.56 | 1,982 |
| 2025-11-13 | 11,150.00 | 11,160.00 | 10,920.00 | 11,090.00 | 10,710.85 | 741 |
| 2025-11-12 | 11,030.00 | 11,250.00 | 10,880.00 | 11,130.00 | 10,749.49 | 2,581 |
| 2025-11-11 | 11,170.00 | 11,200.00 | 11,000.00 | 11,090.00 | 10,710.85 | 1,911 |
| 2025-11-10 | 10,800.00 | 11,200.00 | 10,800.00 | 11,090.00 | 10,710.85 | 963 |
| 2025-11-07 | 10,740.00 | 10,970.00 | 10,620.00 | 10,950.00 | 10,575.64 | 2,571 |
| 2025-11-06 | 10,800.00 | 10,990.00 | 10,600.00 | 10,990.00 | 10,614.27 | 2,518 |
| 2025-11-05 | 10,900.00 | 11,050.00 | 10,720.00 | 10,770.00 | 10,401.79 | 4,942 |
| 2025-11-04 | 10,880.00 | 11,230.00 | 10,880.00 | 10,900.00 | 10,527.35 | 1,946 |
| 2025-11-03 | 11,170.00 | 11,170.00 | 10,850.00 | 10,880.00 | 10,508.03 | 4,942 |
| 2025-10-31 | 11,020.00 | 11,170.00 | 10,950.00 | 11,170.00 | 10,788.12 | 2,544 |
| 2025-10-30 | 10,830.00 | 11,350.00 | 10,830.00 | 11,240.00 | 10,855.73 | 5,836 |
| 2025-10-29 | 11,200.00 | 11,480.00 | 11,140.00 | 11,170.00 | 10,788.12 | 2,833 |
| 2025-10-28 | 11,100.00 | 11,310.00 | 11,100.00 | 11,200.00 | 10,817.09 | 2,766 |
| 2025-10-27 | 11,210.00 | 11,300.00 | 11,070.00 | 11,180.00 | 10,797.78 | 5,620 |
| 2025-10-24 | 11,480.00 | 11,480.00 | 11,200.00 | 11,210.00 | 10,826.75 | 2,629 |
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.