Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,480.00 | 11,480.00 | 11,200.00 | 11,340.00 | 10,952.31 | 3,274 |
| 2025-10-22 | 11,270.00 | 11,420.00 | 11,250.00 | 11,400.00 | 11,010.26 | 706 |
| 2025-10-21 | 11,290.00 | 11,370.00 | 11,190.00 | 11,270.00 | 10,884.70 | 1,213 |
| 2025-10-20 | 11,200.00 | 11,580.00 | 11,190.00 | 11,290.00 | 10,904.02 | 2,831 |
| 2025-10-17 | 11,300.00 | 11,470.00 | 11,100.00 | 11,190.00 | 10,807.44 | 3,724 |
| 2025-10-16 | 11,380.00 | 11,380.00 | 11,150.00 | 11,160.00 | 10,778.46 | 1,734 |
| 2025-10-15 | 11,390.00 | 11,390.00 | 11,190.00 | 11,350.00 | 10,961.97 | 798 |
| 2025-10-14 | 11,350.00 | 11,350.00 | 11,080.00 | 11,140.00 | 10,759.15 | 6,037 |
| 2025-10-13 | 11,520.00 | 11,520.00 | 10,800.00 | 11,290.00 | 10,904.02 | 4,312 |
| 2025-10-10 | 11,710.00 | 11,840.00 | 11,450.00 | 11,450.00 | 11,058.55 | 3,464 |
| 2025-10-02 | 11,680.00 | 11,800.00 | 11,550.00 | 11,710.00 | 11,309.66 | 2,412 |
| 2025-10-01 | 11,770.00 | 11,920.00 | 11,530.00 | 11,680.00 | 11,280.68 | 8,599 |
| 2025-09-30 | 11,620.00 | 11,730.00 | 11,450.00 | 11,640.00 | 11,242.05 | 3,946 |
| 2025-09-29 | 11,680.00 | 11,860.00 | 11,420.00 | 11,630.00 | 11,232.39 | 7,408 |
| 2025-09-26 | 11,400.00 | 11,590.00 | 11,200.00 | 11,270.00 | 10,884.70 | 2,653 |
| 2025-09-25 | 11,360.00 | 11,420.00 | 11,240.00 | 11,260.00 | 10,875.04 | 3,308 |
| 2025-09-24 | 11,530.00 | 11,580.00 | 11,190.00 | 11,370.00 | 10,981.28 | 5,180 |
| 2025-09-23 | 11,590.00 | 11,590.00 | 11,450.00 | 11,550.00 | 11,155.13 | 1,395 |
| 2025-09-22 | 11,680.00 | 11,680.00 | 11,440.00 | 11,470.00 | 11,077.86 | 3,109 |
| 2025-09-19 | 11,850.00 | 11,850.00 | 11,680.00 | 11,680.00 | 11,280.68 | 907 |
| 2025-09-18 | 11,970.00 | 11,970.00 | 11,710.00 | 11,710.00 | 11,309.66 | 2,050 |
| 2025-09-17 | 11,650.00 | 11,900.00 | 11,650.00 | 11,790.00 | 11,386.92 | 1,595 |
| 2025-09-16 | 11,990.00 | 11,990.00 | 11,770.00 | 11,800.00 | 11,396.58 | 1,498 |
| 2025-09-15 | 11,960.00 | 11,990.00 | 11,750.00 | 11,960.00 | 11,551.11 | 3,735 |
| 2025-09-12 | 11,890.00 | 11,960.00 | 11,710.00 | 11,940.00 | 11,531.79 | 7,413 |
| 2025-09-11 | 11,860.00 | 11,870.00 | 11,800.00 | 11,830.00 | 11,425.56 | 3,375 |
| 2025-09-10 | 11,800.00 | 11,840.00 | 11,540.00 | 11,840.00 | 11,435.21 | 8,471 |
| 2025-09-09 | 11,740.00 | 11,740.00 | 11,490.00 | 11,650.00 | 11,251.71 | 570 |
| 2025-09-08 | 11,510.00 | 11,780.00 | 11,410.00 | 11,510.00 | 11,116.50 | 3,887 |
| 2025-09-05 | 11,500.00 | 11,500.00 | 11,380.00 | 11,440.00 | 11,048.89 | 420 |
| 2025-09-04 | 11,500.00 | 11,500.00 | 11,450.00 | 11,490.00 | 11,097.18 | 777 |
| 2025-09-03 | 11,500.00 | 11,500.00 | 11,400.00 | 11,460.00 | 11,068.21 | 474 |
| 2025-09-02 | 11,600.00 | 11,600.00 | 11,300.00 | 11,430.00 | 11,039.23 | 1,310 |
| 2025-09-01 | 11,640.00 | 11,640.00 | 11,410.00 | 11,530.00 | 11,135.81 | 2,057 |
| 2025-08-29 | 11,720.00 | 11,720.00 | 11,500.00 | 11,590.00 | 11,193.76 | 3,140 |
| 2025-08-28 | 11,530.00 | 11,720.00 | 11,530.00 | 11,700.00 | 11,300.00 | 3,309 |
| 2025-08-27 | 11,860.00 | 11,860.00 | 11,600.00 | 11,690.00 | 11,290.34 | 2,011 |
| 2025-08-26 | 11,800.00 | 11,800.00 | 11,660.00 | 11,770.00 | 11,367.61 | 605 |
| 2025-08-25 | 11,890.00 | 11,890.00 | 11,640.00 | 11,800.00 | 11,396.58 | 2,444 |
| 2025-08-22 | 11,890.00 | 11,900.00 | 11,660.00 | 11,720.00 | 11,319.32 | 573 |
| 2025-08-21 | 11,860.00 | 11,860.00 | 11,560.00 | 11,800.00 | 11,396.58 | 4,676 |
| 2025-08-20 | 11,620.00 | 11,680.00 | 11,520.00 | 11,640.00 | 11,242.05 | 2,887 |
| 2025-08-19 | 11,790.00 | 11,950.00 | 11,660.00 | 11,670.00 | 11,271.03 | 1,759 |
| 2025-08-18 | 11,680.00 | 11,940.00 | 11,640.00 | 11,770.00 | 11,367.61 | 4,040 |
| 2025-08-14 | 11,970.00 | 11,970.00 | 11,710.00 | 11,770.00 | 11,367.61 | 5,527 |
| 2025-08-13 | 11,950.00 | 11,950.00 | 11,710.00 | 11,900.00 | 11,493.16 | 7,840 |
| 2025-08-12 | 11,950.00 | 11,950.00 | 11,670.00 | 11,700.00 | 11,300.00 | 3,804 |
| 2025-08-11 | 11,810.00 | 12,050.00 | 11,710.00 | 11,710.00 | 11,309.66 | 5,049 |
| 2025-08-08 | 11,880.00 | 12,020.00 | 11,660.00 | 11,810.00 | 11,406.24 | 2,432 |
| 2025-08-07 | 12,070.00 | 12,070.00 | 11,590.00 | 11,880.00 | 11,473.85 | 2,733 |
| 2025-08-06 | 11,960.00 | 12,070.00 | 11,910.00 | 11,920.00 | 11,512.48 | 4,920 |
| 2025-08-05 | 12,030.00 | 12,190.00 | 11,560.00 | 11,960.00 | 11,551.11 | 7,610 |
| 2025-08-04 | 11,650.00 | 11,980.00 | 11,550.00 | 11,890.00 | 11,483.50 | 5,320 |
| 2025-08-01 | 12,070.00 | 12,070.00 | 11,600.00 | 11,650.00 | 11,251.71 | 16,536 |
| 2025-07-31 | 11,980.00 | 12,260.00 | 11,870.00 | 12,070.00 | 11,657.35 | 14,390 |
| 2025-07-30 | 11,800.00 | 12,160.00 | 11,780.00 | 11,820.00 | 11,415.90 | 16,304 |
| 2025-07-29 | 11,300.00 | 11,820.00 | 11,260.00 | 11,800.00 | 11,396.58 | 8,524 |
| 2025-07-28 | 11,410.00 | 11,420.00 | 11,250.00 | 11,300.00 | 10,913.68 | 8,544 |
| 2025-07-25 | 11,540.00 | 11,540.00 | 11,400.00 | 11,410.00 | 11,019.91 | 2,473 |
| 2025-07-24 | 11,730.00 | 11,780.00 | 11,470.00 | 11,530.00 | 11,135.81 | 11,749 |
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.