Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,870.00 | 11,000.00 | 10,650.00 | 10,880.00 | 10,508.03 | 1,575 |
| 2025-01-22 | 11,000.00 | 11,000.00 | 10,590.00 | 10,840.00 | 10,469.40 | 1,650 |
| 2025-01-21 | 10,800.00 | 11,090.00 | 10,700.00 | 10,920.00 | 10,546.67 | 2,015 |
| 2025-01-20 | 11,000.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,430.77 | 1,037 |
| 2025-01-17 | 10,890.00 | 10,890.00 | 10,630.00 | 10,700.00 | 10,334.19 | 2,453 |
| 2025-01-16 | 10,990.00 | 10,990.00 | 10,740.00 | 10,840.00 | 10,469.40 | 2,747 |
| 2025-01-15 | 11,080.00 | 11,080.00 | 10,600.00 | 10,840.00 | 10,469.40 | 6,846 |
| 2025-01-14 | 10,780.00 | 12,140.00 | 10,780.00 | 10,820.00 | 10,450.09 | 38,139 |
| 2025-01-13 | 10,860.00 | 10,860.00 | 10,410.00 | 10,780.00 | 10,411.45 | 1,321 |
| 2025-01-10 | 10,890.00 | 10,890.00 | 10,560.00 | 10,860.00 | 10,488.72 | 278 |
| 2025-01-09 | 11,000.00 | 11,100.00 | 10,600.00 | 10,890.00 | 10,517.69 | 680 |
| 2025-01-08 | 11,300.00 | 11,300.00 | 10,800.00 | 11,000.00 | 10,623.93 | 236 |
| 2025-01-07 | 11,300.00 | 11,300.00 | 10,820.00 | 11,080.00 | 10,701.20 | 17 |
| 2025-01-06 | 11,230.00 | 11,230.00 | 10,890.00 | 11,000.00 | 10,623.93 | 2,028 |
| 2025-01-03 | 10,780.00 | 10,970.00 | 10,400.00 | 10,890.00 | 10,517.69 | 987 |
| 2025-01-02 | 10,850.00 | 11,120.00 | 10,340.00 | 10,780.00 | 10,411.45 | 1,836 |
| 2024-12-30 | 11,450.00 | 11,450.00 | 10,810.00 | 10,990.00 | 10,614.27 | 378 |
| 2024-12-27 | 11,200.00 | 11,200.00 | 10,810.00 | 11,030.00 | 10,652.91 | 160 |
| 2024-12-26 | 10,600.00 | 11,130.00 | 10,600.00 | 11,130.00 | 10,363.16 | 3,722 |
| 2024-12-24 | 10,840.00 | 11,210.00 | 10,720.00 | 10,890.00 | 10,139.70 | 596 |
| 2024-12-23 | 11,000.00 | 11,000.00 | 10,650.00 | 10,840.00 | 10,093.14 | 1,821 |
| 2024-12-20 | 11,250.00 | 11,330.00 | 10,800.00 | 10,830.00 | 10,083.83 | 1,080 |
| 2024-12-19 | 11,030.00 | 11,350.00 | 10,820.00 | 11,150.00 | 10,381.78 | 437 |
| 2024-12-18 | 10,830.00 | 11,200.00 | 10,750.00 | 11,020.00 | 10,260.74 | 1,803 |
| 2024-12-17 | 10,700.00 | 10,990.00 | 10,520.00 | 10,830.00 | 10,083.83 | 987 |
| 2024-12-16 | 10,800.00 | 10,990.00 | 10,680.00 | 10,700.00 | 9,962.79 | 4,010 |
| 2024-12-13 | 10,900.00 | 10,900.00 | 10,610.00 | 10,620.00 | 9,888.30 | 3,854 |
| 2024-12-12 | 10,710.00 | 10,820.00 | 10,510.00 | 10,810.00 | 10,065.21 | 975 |
| 2024-12-11 | 10,600.00 | 10,760.00 | 10,550.00 | 10,760.00 | 10,018.65 | 1,618 |
| 2024-12-10 | 10,300.00 | 10,480.00 | 10,000.00 | 10,450.00 | 9,730.01 | 1,474 |
| 2024-12-09 | 10,230.00 | 10,680.00 | 10,050.00 | 10,050.00 | 9,357.57 | 2,293 |
| 2024-12-06 | 10,950.00 | 11,040.00 | 10,260.00 | 10,700.00 | 9,962.79 | 3,310 |
| 2024-12-05 | 11,120.00 | 11,200.00 | 10,800.00 | 11,120.00 | 10,353.85 | 3,391 |
| 2024-12-04 | 11,300.00 | 11,300.00 | 10,900.00 | 11,060.00 | 10,297.99 | 3,500 |
| 2024-12-03 | 10,980.00 | 11,250.00 | 10,840.00 | 11,230.00 | 10,456.27 | 1,869 |
| 2024-12-02 | 10,910.00 | 11,460.00 | 10,760.00 | 10,980.00 | 10,223.50 | 2,855 |
| 2024-11-29 | 11,230.00 | 11,230.00 | 10,870.00 | 11,110.00 | 10,344.54 | 3,101 |
| 2024-11-28 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 10,614.56 | 356 |
| 2024-11-27 | 11,590.00 | 11,800.00 | 11,470.00 | 11,620.00 | 10,819.40 | 4,956 |
| 2024-11-26 | 11,600.00 | 11,600.00 | 11,420.00 | 11,440.00 | 10,651.80 | 341 |
| 2024-11-25 | 11,300.00 | 11,710.00 | 11,120.00 | 11,380.00 | 10,595.94 | 1,741 |
| 2024-11-22 | 11,160.00 | 11,500.00 | 11,150.00 | 11,500.00 | 10,707.67 | 1,510 |
| 2024-11-21 | 10,840.00 | 11,200.00 | 10,530.00 | 11,160.00 | 10,391.10 | 4,968 |
| 2024-11-20 | 11,220.00 | 11,450.00 | 10,800.00 | 10,800.00 | 10,055.90 | 3,882 |
| 2024-11-19 | 11,360.00 | 11,650.00 | 11,290.00 | 11,290.00 | 10,512.14 | 1,453 |
| 2024-11-18 | 11,400.00 | 11,650.00 | 11,300.00 | 11,650.00 | 10,847.34 | 5,088 |
| 2024-11-15 | 11,790.00 | 11,790.00 | 11,260.00 | 11,550.00 | 10,754.23 | 2,317 |
| 2024-11-14 | 11,410.00 | 11,600.00 | 11,410.00 | 11,520.00 | 10,726.29 | 994 |
| 2024-11-13 | 11,550.00 | 11,580.00 | 11,220.00 | 11,390.00 | 10,605.25 | 6,315 |
| 2024-11-12 | 11,380.00 | 11,920.00 | 11,210.00 | 11,580.00 | 10,782.16 | 12,181 |
| 2024-11-11 | 11,300.00 | 11,460.00 | 11,200.00 | 11,390.00 | 10,605.25 | 1,285 |
| 2024-11-08 | 11,200.00 | 11,500.00 | 11,200.00 | 11,420.00 | 10,633.18 | 2,821 |
| 2024-11-07 | 10,900.00 | 11,500.00 | 10,900.00 | 11,300.00 | 10,521.45 | 2,334 |
| 2024-11-06 | 11,020.00 | 11,070.00 | 10,850.00 | 11,070.00 | 10,307.30 | 628 |
| 2024-11-05 | 11,050.00 | 11,050.00 | 10,770.00 | 11,020.00 | 10,260.74 | 1,191 |
| 2024-11-04 | 11,080.00 | 11,080.00 | 10,800.00 | 11,020.00 | 10,260.74 | 1,994 |
| 2024-11-01 | 10,950.00 | 11,100.00 | 10,850.00 | 11,000.00 | 10,242.12 | 924 |
| 2024-10-31 | 10,940.00 | 11,170.00 | 10,900.00 | 11,060.00 | 10,297.99 | 1,750 |
| 2024-10-30 | 11,020.00 | 11,020.00 | 10,930.00 | 11,010.00 | 10,251.43 | 476 |
| 2024-10-29 | 10,910.00 | 11,170.00 | 10,910.00 | 11,020.00 | 10,260.74 | 2,508 |
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.