Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 15,840.00 | 15,840.00 | 14,320.00 | 15,210.00 | 14,690.00 | 93,065 |
| 2025-04-23 | 17,500.00 | 17,500.00 | 15,000.00 | 15,400.00 | 14,873.50 | 238,341 |
| 2025-04-22 | 24,800.00 | 24,800.00 | 20,150.00 | 20,150.00 | 19,461.11 | 1,299,149 |
| 2025-04-21 | 19,110.00 | 19,110.00 | 19,110.00 | 19,110.00 | 18,456.67 | 116,920 |
| 2025-04-18 | 12,110.00 | 14,700.00 | 12,100.00 | 14,700.00 | 14,197.44 | 273,517 |
| 2025-04-17 | 11,810.00 | 11,810.00 | 11,120.00 | 11,310.00 | 10,923.33 | 32,687 |
| 2025-04-16 | 12,140.00 | 12,390.00 | 11,810.00 | 11,990.00 | 11,580.09 | 7,793 |
| 2025-04-15 | 12,050.00 | 12,490.00 | 12,050.00 | 12,410.00 | 11,985.73 | 10,833 |
| 2025-04-14 | 12,500.00 | 12,950.00 | 11,830.00 | 12,340.00 | 11,918.12 | 40,030 |
| 2025-04-11 | 12,970.00 | 13,000.00 | 12,240.00 | 12,750.00 | 12,314.10 | 33,573 |
| 2025-04-10 | 13,900.00 | 13,900.00 | 11,730.00 | 12,970.00 | 12,526.58 | 188,920 |
| 2025-04-09 | 13,000.00 | 13,000.00 | 11,700.00 | 12,290.00 | 11,869.83 | 59,140 |
| 2025-04-08 | 10,840.00 | 12,000.00 | 10,840.00 | 12,000.00 | 11,589.74 | 40,487 |
| 2025-04-07 | 11,450.00 | 11,450.00 | 10,740.00 | 10,830.00 | 10,459.74 | 14,446 |
| 2025-04-04 | 10,530.00 | 11,190.00 | 10,530.00 | 10,980.00 | 10,604.62 | 7,370 |
| 2025-04-03 | 10,680.00 | 10,940.00 | 10,570.00 | 10,890.00 | 10,517.69 | 1,928 |
| 2025-04-02 | 10,500.00 | 10,710.00 | 10,500.00 | 10,600.00 | 10,237.61 | 3,657 |
| 2025-04-01 | 10,840.00 | 11,190.00 | 10,440.00 | 10,950.00 | 10,575.64 | 12,417 |
| 2025-03-31 | 10,430.00 | 11,280.00 | 10,420.00 | 10,630.00 | 10,266.58 | 8,115 |
| 2025-03-28 | 10,550.00 | 10,700.00 | 10,400.00 | 10,680.00 | 10,314.87 | 7,408 |
| 2025-03-27 | 11,120.00 | 11,120.00 | 10,540.00 | 10,540.00 | 10,179.66 | 5,234 |
| 2025-03-26 | 10,640.00 | 11,150.00 | 10,500.00 | 11,120.00 | 10,739.83 | 2,880 |
| 2025-03-25 | 10,740.00 | 10,890.00 | 10,500.00 | 10,680.00 | 10,314.87 | 1,740 |
| 2025-03-24 | 10,840.00 | 10,840.00 | 10,700.00 | 10,740.00 | 10,372.82 | 260 |
| 2025-03-21 | 10,970.00 | 10,970.00 | 10,740.00 | 10,740.00 | 10,372.82 | 2,159 |
| 2025-03-20 | 10,900.00 | 11,040.00 | 10,860.00 | 10,970.00 | 10,594.96 | 1,176 |
| 2025-03-19 | 10,920.00 | 11,150.00 | 10,720.00 | 11,150.00 | 10,768.80 | 871 |
| 2025-03-18 | 11,040.00 | 11,160.00 | 10,830.00 | 10,920.00 | 10,546.67 | 3,293 |
| 2025-03-17 | 11,110.00 | 11,490.00 | 10,870.00 | 11,040.00 | 10,662.56 | 818 |
| 2025-03-14 | 11,340.00 | 11,340.00 | 10,940.00 | 11,110.00 | 10,730.17 | 691 |
| 2025-03-13 | 10,980.00 | 10,980.00 | 10,730.00 | 10,940.00 | 10,565.98 | 3,130 |
| 2025-03-12 | 11,030.00 | 11,240.00 | 10,910.00 | 10,980.00 | 10,604.62 | 2,467 |
| 2025-03-11 | 10,940.00 | 11,300.00 | 10,670.00 | 11,030.00 | 10,652.91 | 5,602 |
| 2025-03-10 | 10,950.00 | 11,500.00 | 10,610.00 | 11,030.00 | 10,652.91 | 13,974 |
| 2025-03-07 | 10,560.00 | 11,330.00 | 10,560.00 | 10,950.00 | 10,575.64 | 17,591 |
| 2025-03-06 | 10,790.00 | 11,000.00 | 10,260.00 | 10,710.00 | 10,343.85 | 6,058 |
| 2025-03-05 | 10,590.00 | 10,700.00 | 10,500.00 | 10,680.00 | 10,314.87 | 1,815 |
| 2025-03-04 | 10,650.00 | 10,650.00 | 10,260.00 | 10,590.00 | 10,227.95 | 1,681 |
| 2025-02-28 | 10,700.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,285.90 | 2,987 |
| 2025-02-27 | 10,760.00 | 10,760.00 | 10,480.00 | 10,700.00 | 10,334.19 | 254 |
| 2025-02-26 | 10,640.00 | 10,800.00 | 10,370.00 | 10,760.00 | 10,392.14 | 2,655 |
| 2025-02-25 | 10,690.00 | 10,690.00 | 10,510.00 | 10,640.00 | 10,276.24 | 16 |
| 2025-02-24 | 10,590.00 | 10,590.00 | 10,490.00 | 10,550.00 | 10,189.32 | 2,042 |
| 2025-02-21 | 10,740.00 | 10,740.00 | 10,490.00 | 10,510.00 | 10,150.68 | 6,681 |
| 2025-02-20 | 10,990.00 | 10,990.00 | 10,600.00 | 10,750.00 | 10,382.48 | 3,224 |
| 2025-02-19 | 10,660.00 | 11,100.00 | 10,550.00 | 10,950.00 | 10,575.64 | 4,619 |
| 2025-02-18 | 10,720.00 | 10,730.00 | 10,560.00 | 10,660.00 | 10,295.56 | 1,271 |
| 2025-02-17 | 10,660.00 | 10,730.00 | 10,510.00 | 10,630.00 | 10,266.58 | 254 |
| 2025-02-14 | 10,700.00 | 10,750.00 | 10,500.00 | 10,660.00 | 10,295.56 | 262 |
| 2025-02-13 | 10,380.00 | 10,670.00 | 10,380.00 | 10,550.00 | 10,189.32 | 1,866 |
| 2025-02-12 | 10,500.00 | 10,680.00 | 10,360.00 | 10,380.00 | 10,025.13 | 1,844 |
| 2025-02-11 | 10,790.00 | 10,790.00 | 10,400.00 | 10,500.00 | 10,141.03 | 3,006 |
| 2025-02-10 | 10,900.00 | 10,900.00 | 10,590.00 | 10,670.00 | 10,305.21 | 1,884 |
| 2025-02-07 | 11,010.00 | 11,010.00 | 10,690.00 | 10,890.00 | 10,517.69 | 623 |
| 2025-02-06 | 10,880.00 | 10,900.00 | 10,670.00 | 10,890.00 | 10,517.69 | 688 |
| 2025-02-05 | 10,900.00 | 10,900.00 | 10,650.00 | 10,840.00 | 10,469.40 | 177 |
| 2025-02-04 | 10,570.00 | 10,800.00 | 10,550.00 | 10,790.00 | 10,421.11 | 851 |
| 2025-02-03 | 10,760.00 | 10,760.00 | 10,320.00 | 10,580.00 | 10,218.29 | 2,402 |
| 2025-01-31 | 10,800.00 | 10,800.00 | 10,480.00 | 10,760.00 | 10,392.14 | 1,873 |
| 2025-01-24 | 10,880.00 | 11,100.00 | 10,330.00 | 10,800.00 | 10,430.77 | 2,541 |
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.