Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,910.00 | 11,150.00 | 10,910.00 | 11,080.00 | 10,316.61 | 677 |
| 2024-10-25 | 11,050.00 | 11,090.00 | 10,980.00 | 11,050.00 | 10,288.67 | 1,003 |
| 2024-10-24 | 11,150.00 | 11,180.00 | 11,050.00 | 11,050.00 | 10,288.67 | 592 |
| 2024-10-23 | 11,250.00 | 11,250.00 | 11,040.00 | 11,190.00 | 10,419.03 | 1,471 |
| 2024-10-22 | 11,450.00 | 11,660.00 | 10,730.00 | 11,150.00 | 10,381.78 | 5,555 |
| 2024-10-21 | 11,700.00 | 11,710.00 | 11,380.00 | 11,450.00 | 10,661.12 | 1,580 |
| 2024-10-18 | 11,500.00 | 11,930.00 | 11,500.00 | 11,680.00 | 10,875.27 | 435 |
| 2024-10-17 | 11,500.00 | 12,050.00 | 11,420.00 | 11,700.00 | 10,893.89 | 1,582 |
| 2024-10-16 | 11,410.00 | 11,590.00 | 11,410.00 | 11,540.00 | 10,744.91 | 212 |
| 2024-10-15 | 11,450.00 | 11,530.00 | 11,410.00 | 11,500.00 | 10,707.67 | 1,548 |
| 2024-10-14 | 11,350.00 | 11,500.00 | 11,350.00 | 11,470.00 | 10,679.74 | 1,037 |
| 2024-10-11 | 11,450.00 | 11,500.00 | 11,380.00 | 11,460.00 | 10,670.43 | 211 |
| 2024-10-10 | 11,400.00 | 11,830.00 | 11,300.00 | 11,460.00 | 10,670.43 | 1,515 |
| 2024-10-08 | 11,400.00 | 11,540.00 | 11,250.00 | 11,370.00 | 10,586.63 | 2,574 |
| 2024-10-07 | 11,410.00 | 11,550.00 | 11,350.00 | 11,360.00 | 10,577.32 | 1,147 |
| 2024-10-04 | 11,380.00 | 11,490.00 | 11,370.00 | 11,410.00 | 10,623.87 | 1,794 |
| 2024-10-02 | 11,350.00 | 11,420.00 | 11,190.00 | 11,390.00 | 10,605.25 | 2,114 |
| 2024-09-30 | 11,450.00 | 11,500.00 | 11,270.00 | 11,440.00 | 10,651.80 | 1,774 |
| 2024-09-27 | 11,500.00 | 11,510.00 | 11,370.00 | 11,510.00 | 10,716.98 | 2,588 |
| 2024-09-26 | 11,460.00 | 11,500.00 | 11,360.00 | 11,490.00 | 10,698.36 | 1,221 |
| 2024-09-25 | 11,350.00 | 11,470.00 | 11,350.00 | 11,440.00 | 10,651.80 | 405 |
| 2024-09-24 | 11,270.00 | 11,390.00 | 11,270.00 | 11,350.00 | 10,568.00 | 898 |
| 2024-09-23 | 11,270.00 | 11,460.00 | 11,260.00 | 11,300.00 | 10,521.45 | 1,926 |
| 2024-09-20 | 11,250.00 | 11,580.00 | 11,250.00 | 11,270.00 | 10,493.52 | 2,684 |
| 2024-09-19 | 11,220.00 | 11,810.00 | 11,160.00 | 11,250.00 | 10,474.89 | 5,150 |
| 2024-09-13 | 11,350.00 | 11,470.00 | 11,220.00 | 11,220.00 | 10,446.96 | 544 |
| 2024-09-12 | 11,430.00 | 11,430.00 | 11,230.00 | 11,320.00 | 10,540.07 | 737 |
| 2024-09-11 | 11,360.00 | 11,580.00 | 11,200.00 | 11,250.00 | 10,474.89 | 2,022 |
| 2024-09-10 | 11,600.00 | 11,600.00 | 11,300.00 | 11,530.00 | 10,735.60 | 182 |
| 2024-09-09 | 11,540.00 | 11,560.00 | 11,200.00 | 11,560.00 | 10,763.54 | 1,402 |
| 2024-09-06 | 11,490.00 | 11,600.00 | 11,200.00 | 11,500.00 | 10,707.67 | 529 |
| 2024-09-05 | 11,610.00 | 11,700.00 | 11,400.00 | 11,410.00 | 10,623.87 | 381 |
| 2024-09-04 | 11,650.00 | 11,650.00 | 11,350.00 | 11,650.00 | 10,847.34 | 1,734 |
| 2024-09-03 | 11,800.00 | 11,800.00 | 11,640.00 | 11,740.00 | 10,931.13 | 816 |
| 2024-09-02 | 11,700.00 | 11,790.00 | 11,610.00 | 11,780.00 | 10,968.38 | 847 |
| 2024-08-30 | 11,750.00 | 11,800.00 | 11,570.00 | 11,750.00 | 10,940.45 | 718 |
| 2024-08-29 | 11,680.00 | 11,780.00 | 11,630.00 | 11,700.00 | 10,893.89 | 1,278 |
| 2024-08-28 | 12,100.00 | 12,100.00 | 11,660.00 | 11,680.00 | 10,875.27 | 1,354 |
| 2024-08-27 | 11,780.00 | 11,820.00 | 11,680.00 | 11,820.00 | 11,005.62 | 2,938 |
| 2024-08-26 | 11,850.00 | 11,860.00 | 11,660.00 | 11,780.00 | 10,968.38 | 2,659 |
| 2024-08-23 | 11,800.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,033.56 | 1,252 |
| 2024-08-22 | 11,900.00 | 11,950.00 | 11,660.00 | 11,800.00 | 10,987.00 | 931 |
| 2024-08-21 | 11,750.00 | 11,930.00 | 11,610.00 | 11,880.00 | 11,061.49 | 1,899 |
| 2024-08-20 | 11,850.00 | 11,850.00 | 11,600.00 | 11,830.00 | 11,014.93 | 2,044 |
| 2024-08-19 | 11,650.00 | 11,940.00 | 11,650.00 | 11,780.00 | 10,968.38 | 1,144 |
| 2024-08-16 | 11,900.00 | 11,900.00 | 11,520.00 | 11,890.00 | 11,070.80 | 7,130 |
| 2024-08-14 | 11,800.00 | 11,950.00 | 11,640.00 | 11,890.00 | 11,070.80 | 490 |
| 2024-08-13 | 11,700.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,987.00 | 1,013 |
| 2024-08-12 | 11,800.00 | 11,800.00 | 11,670.00 | 11,790.00 | 10,977.69 | 1,741 |
| 2024-08-09 | 11,550.00 | 11,890.00 | 11,550.00 | 11,700.00 | 10,893.89 | 3,794 |
| 2024-08-08 | 11,700.00 | 11,700.00 | 11,460.00 | 11,700.00 | 10,893.89 | 936 |
| 2024-08-07 | 11,620.00 | 11,790.00 | 11,400.00 | 11,760.00 | 10,949.76 | 4,018 |
| 2024-08-06 | 11,110.00 | 11,580.00 | 11,110.00 | 11,500.00 | 10,707.67 | 2,294 |
| 2024-08-05 | 12,160.00 | 12,160.00 | 10,810.00 | 11,120.00 | 10,353.85 | 16,550 |
| 2024-08-02 | 12,400.00 | 12,400.00 | 12,190.00 | 12,200.00 | 11,359.44 | 8,736 |
| 2024-08-01 | 12,410.00 | 12,550.00 | 12,310.00 | 12,400.00 | 11,545.66 | 4,799 |
| 2024-07-31 | 12,710.00 | 13,730.00 | 12,310.00 | 12,490.00 | 11,629.46 | 67,671 |
| 2024-07-30 | 12,300.00 | 12,640.00 | 12,220.00 | 12,590.00 | 11,722.57 | 6,985 |
| 2024-07-29 | 12,280.00 | 12,400.00 | 12,270.00 | 12,280.00 | 11,433.93 | 1,118 |
| 2024-07-26 | 12,260.00 | 12,320.00 | 12,260.00 | 12,280.00 | 11,433.93 | 685 |
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.