Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,730.00 | 11,780.00 | 11,470.00 | 11,530.00 | 11,135.81 | 11,749 |
| 2025-07-23 | 11,800.00 | 11,800.00 | 11,560.00 | 11,680.00 | 11,280.68 | 8,427 |
| 2025-07-22 | 11,860.00 | 11,860.00 | 11,670.00 | 11,800.00 | 11,396.58 | 7,412 |
| 2025-07-21 | 12,020.00 | 12,020.00 | 11,800.00 | 11,860.00 | 11,454.53 | 2,828 |
| 2025-07-18 | 12,300.00 | 12,330.00 | 11,830.00 | 11,840.00 | 11,435.21 | 14,021 |
| 2025-07-17 | 11,970.00 | 11,970.00 | 11,700.00 | 11,850.00 | 11,444.87 | 4,954 |
| 2025-07-16 | 11,880.00 | 11,990.00 | 11,770.00 | 11,850.00 | 11,444.87 | 4,277 |
| 2025-07-15 | 11,890.00 | 11,940.00 | 11,850.00 | 11,880.00 | 11,473.85 | 2,998 |
| 2025-07-14 | 12,080.00 | 12,080.00 | 11,810.00 | 11,850.00 | 11,444.87 | 5,884 |
| 2025-07-11 | 12,050.00 | 12,050.00 | 11,930.00 | 11,940.00 | 11,531.79 | 2,413 |
| 2025-07-10 | 12,150.00 | 12,150.00 | 11,910.00 | 11,970.00 | 11,560.77 | 3,279 |
| 2025-07-09 | 12,000.00 | 12,140.00 | 11,800.00 | 12,000.00 | 11,589.74 | 5,585 |
| 2025-07-08 | 11,890.00 | 12,070.00 | 11,800.00 | 11,960.00 | 11,551.11 | 5,676 |
| 2025-07-07 | 11,980.00 | 12,100.00 | 11,890.00 | 11,890.00 | 11,483.50 | 4,195 |
| 2025-07-04 | 12,090.00 | 12,500.00 | 11,920.00 | 11,970.00 | 11,560.77 | 23,915 |
| 2025-07-03 | 12,050.00 | 12,230.00 | 12,010.00 | 12,230.00 | 11,811.88 | 10,494 |
| 2025-07-02 | 12,140.00 | 12,260.00 | 11,910.00 | 12,110.00 | 11,695.98 | 7,724 |
| 2025-07-01 | 12,030.00 | 12,300.00 | 12,030.00 | 12,190.00 | 11,773.25 | 8,970 |
| 2025-06-30 | 12,160.00 | 12,450.00 | 12,000.00 | 12,130.00 | 11,715.30 | 17,592 |
| 2025-06-27 | 12,360.00 | 12,520.00 | 12,120.00 | 12,350.00 | 11,927.78 | 11,351 |
| 2025-06-26 | 12,810.00 | 12,850.00 | 12,100.00 | 12,350.00 | 11,927.78 | 19,845 |
| 2025-06-25 | 12,450.00 | 12,900.00 | 12,240.00 | 12,870.00 | 12,430.00 | 54,265 |
| 2025-06-24 | 12,040.00 | 12,550.00 | 11,850.00 | 12,440.00 | 12,014.70 | 32,021 |
| 2025-06-23 | 12,040.00 | 12,130.00 | 11,780.00 | 11,840.00 | 11,435.21 | 18,693 |
| 2025-06-20 | 12,090.00 | 12,180.00 | 11,880.00 | 12,160.00 | 11,744.27 | 15,892 |
| 2025-06-19 | 12,220.00 | 12,300.00 | 11,970.00 | 12,100.00 | 11,686.32 | 11,463 |
| 2025-06-18 | 12,110.00 | 12,300.00 | 12,100.00 | 12,300.00 | 11,879.49 | 6,235 |
| 2025-06-17 | 12,240.00 | 12,240.00 | 12,000.00 | 12,220.00 | 11,802.22 | 16,712 |
| 2025-06-16 | 11,980.00 | 12,250.00 | 11,940.00 | 12,240.00 | 11,821.54 | 11,951 |
| 2025-06-13 | 12,500.00 | 12,500.00 | 11,940.00 | 12,070.00 | 11,657.35 | 26,011 |
| 2025-06-12 | 12,030.00 | 12,630.00 | 11,900.00 | 12,350.00 | 11,927.78 | 40,638 |
| 2025-06-11 | 11,980.00 | 12,070.00 | 11,860.00 | 12,030.00 | 11,618.72 | 7,301 |
| 2025-06-10 | 12,060.00 | 12,100.00 | 11,860.00 | 11,960.00 | 11,551.11 | 12,174 |
| 2025-06-09 | 12,130.00 | 12,130.00 | 11,860.00 | 12,060.00 | 11,647.69 | 29,451 |
| 2025-06-05 | 11,720.00 | 12,890.00 | 11,710.00 | 12,150.00 | 11,734.62 | 140,285 |
| 2025-06-04 | 11,930.00 | 11,980.00 | 11,530.00 | 11,660.00 | 11,261.37 | 24,387 |
| 2025-06-02 | 11,600.00 | 11,800.00 | 11,510.00 | 11,730.00 | 11,328.97 | 23,683 |
| 2025-05-30 | 11,930.00 | 12,080.00 | 11,560.00 | 11,630.00 | 11,232.39 | 35,220 |
| 2025-05-29 | 11,740.00 | 11,980.00 | 11,680.00 | 11,900.00 | 11,493.16 | 31,535 |
| 2025-05-28 | 12,000.00 | 12,000.00 | 11,610.00 | 11,740.00 | 11,338.63 | 46,743 |
| 2025-05-27 | 12,350.00 | 12,450.00 | 11,960.00 | 12,020.00 | 11,609.06 | 15,797 |
| 2025-05-26 | 12,160.00 | 12,430.00 | 11,720.00 | 12,350.00 | 11,927.78 | 17,045 |
| 2025-05-23 | 12,030.00 | 12,350.00 | 12,000.00 | 12,170.00 | 11,753.93 | 10,566 |
| 2025-05-22 | 12,190.00 | 12,210.00 | 11,950.00 | 12,100.00 | 11,686.32 | 21,481 |
| 2025-05-21 | 12,440.00 | 12,540.00 | 12,180.00 | 12,330.00 | 11,908.46 | 16,953 |
| 2025-05-20 | 12,340.00 | 12,570.00 | 12,200.00 | 12,450.00 | 12,024.36 | 20,730 |
| 2025-05-19 | 12,950.00 | 12,950.00 | 12,250.00 | 12,340.00 | 11,918.12 | 35,267 |
| 2025-05-16 | 12,400.00 | 12,990.00 | 12,310.00 | 12,940.00 | 12,497.61 | 37,669 |
| 2025-05-15 | 12,730.00 | 12,880.00 | 12,280.00 | 12,380.00 | 11,956.75 | 50,892 |
| 2025-05-14 | 13,600.00 | 13,600.00 | 12,830.00 | 12,890.00 | 12,449.32 | 73,355 |
| 2025-05-13 | 14,360.00 | 14,410.00 | 13,260.00 | 13,700.00 | 13,231.62 | 96,336 |
| 2025-05-12 | 13,790.00 | 15,690.00 | 13,750.00 | 14,640.00 | 14,139.49 | 194,421 |
| 2025-05-09 | 14,510.00 | 14,800.00 | 13,820.00 | 13,920.00 | 13,444.10 | 76,136 |
| 2025-05-08 | 14,530.00 | 14,530.00 | 14,040.00 | 14,470.00 | 13,975.30 | 61,620 |
| 2025-05-07 | 13,110.00 | 14,250.00 | 12,820.00 | 14,100.00 | 13,617.95 | 59,202 |
| 2025-05-02 | 13,000.00 | 13,600.00 | 13,000.00 | 13,380.00 | 12,922.56 | 34,841 |
| 2025-04-30 | 14,200.00 | 14,200.00 | 13,690.00 | 13,810.00 | 13,337.86 | 62,628 |
| 2025-04-29 | 14,190.00 | 14,790.00 | 14,070.00 | 14,200.00 | 13,714.53 | 49,883 |
| 2025-04-28 | 14,720.00 | 14,720.00 | 13,600.00 | 13,880.00 | 13,405.47 | 65,711 |
| 2025-04-25 | 14,800.00 | 15,200.00 | 14,760.00 | 15,000.00 | 14,487.18 | 57,305 |
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.