Sungshin Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,430.00 | 8,850.00 | 8,430.00 | 8,790.00 | 8,790.00 | 291 |
| 2026-10-16 | 8,740.00 | 8,850.00 | 8,420.00 | 8,850.00 | 8,850.00 | 491 |
| 2026-10-15 | 9,430.00 | 9,430.00 | 8,730.00 | 8,810.00 | 8,810.00 | 1,612 |
| 2026-10-14 | 9,190.00 | 9,290.00 | 9,090.00 | 9,190.00 | 9,190.00 | 328 |
| 2026-10-13 | 9,310.00 | 9,310.00 | 8,790.00 | 9,090.00 | 9,090.00 | 441 |
| 2026-10-12 | 9,240.00 | 9,240.00 | 8,800.00 | 8,940.00 | 8,940.00 | 1,082 |
| 2026-10-08 | 9,290.00 | 9,290.00 | 8,880.00 | 8,900.00 | 8,900.00 | 600 |
| 2026-10-07 | 9,280.00 | 9,280.00 | 8,700.00 | 8,880.00 | 8,880.00 | 914 |
| 2026-10-06 | 9,320.00 | 9,320.00 | 8,870.00 | 8,970.00 | 8,970.00 | 1,546 |
| 2026-10-02 | 9,300.00 | 9,300.00 | 8,910.00 | 9,020.00 | 9,020.00 | 1,885 |
| 2026-10-01 | 9,190.00 | 9,190.00 | 8,900.00 | 9,020.00 | 9,020.00 | 703 |
| 2026-09-30 | 9,260.00 | 9,260.00 | 8,860.00 | 8,980.00 | 8,980.00 | 1,421 |
| 2026-09-29 | 9,300.00 | 9,300.00 | 8,850.00 | 9,020.00 | 9,020.00 | 4,373 |
| 2026-09-28 | 9,300.00 | 9,300.00 | 8,900.00 | 9,110.00 | 9,110.00 | 1,993 |
| 2026-09-23 | 9,300.00 | 9,300.00 | 8,610.00 | 8,850.00 | 8,850.00 | 1,090 |
| 2026-09-22 | 9,300.00 | 9,300.00 | 8,970.00 | 9,000.00 | 9,000.00 | 488 |
| 2026-09-21 | 8,960.00 | 8,970.00 | 8,820.00 | 8,920.00 | 8,920.00 | 223 |
| 2026-09-18 | 8,910.00 | 8,910.00 | 8,660.00 | 8,780.00 | 8,780.00 | 322 |
| 2026-09-17 | 8,680.00 | 8,910.00 | 8,550.00 | 8,840.00 | 8,840.00 | 364 |
| 2026-09-16 | 8,890.00 | 8,890.00 | 8,510.00 | 8,650.00 | 8,650.00 | 516 |
| 2026-09-15 | 8,580.00 | 8,730.00 | 8,350.00 | 8,620.00 | 8,620.00 | 366 |
| 2026-09-14 | 8,800.00 | 8,800.00 | 8,420.00 | 8,420.00 | 8,420.00 | 1,963 |
| 2026-09-11 | 8,690.00 | 8,790.00 | 8,320.00 | 8,640.00 | 8,640.00 | 470 |
| 2026-09-10 | 8,500.00 | 8,640.00 | 8,190.00 | 8,640.00 | 8,640.00 | 1,817 |
| 2026-09-09 | 8,510.00 | 8,770.00 | 8,510.00 | 8,550.00 | 8,550.00 | 530 |
| 2026-09-08 | 8,790.00 | 8,790.00 | 8,560.00 | 8,600.00 | 8,600.00 | 1,103 |
| 2026-09-07 | 8,650.00 | 8,720.00 | 8,470.00 | 8,640.00 | 8,640.00 | 1,510 |
| 2026-09-04 | 8,500.00 | 9,230.00 | 8,430.00 | 8,720.00 | 8,720.00 | 2,437 |
| 2026-09-03 | 8,370.00 | 8,730.00 | 8,220.00 | 8,460.00 | 8,460.00 | 3,876 |
| 2026-09-02 | 8,470.00 | 8,470.00 | 8,240.00 | 8,260.00 | 8,260.00 | 1,177 |
| 2026-09-01 | 8,740.00 | 8,740.00 | 8,320.00 | 8,440.00 | 8,440.00 | 834 |
| 2026-08-31 | 8,490.00 | 8,750.00 | 8,210.00 | 8,450.00 | 8,450.00 | 2,246 |
| 2026-08-28 | 8,510.00 | 8,510.00 | 8,420.00 | 8,440.00 | 8,440.00 | 1,982 |
| 2026-08-27 | 8,290.00 | 8,490.00 | 8,260.00 | 8,340.00 | 8,340.00 | 1,155 |
| 2026-08-26 | 7,920.00 | 8,280.00 | 7,920.00 | 8,230.00 | 8,230.00 | 662 |
| 2026-08-25 | 8,110.00 | 8,210.00 | 8,010.00 | 8,210.00 | 8,210.00 | 1,104 |
| 2026-08-24 | 8,380.00 | 8,380.00 | 7,990.00 | 8,210.00 | 8,210.00 | 2,098 |
| 2026-08-21 | 8,400.00 | 8,400.00 | 8,090.00 | 8,120.00 | 8,120.00 | 1,002 |
| 2026-08-20 | 8,330.00 | 8,630.00 | 8,200.00 | 8,420.00 | 8,420.00 | 1,810 |
| 2026-08-19 | 8,500.00 | 8,780.00 | 8,400.00 | 8,480.00 | 8,480.00 | 1,058 |
| 2026-08-18 | 8,810.00 | 8,820.00 | 8,530.00 | 8,610.00 | 8,610.00 | 1,773 |
| 2026-08-14 | 8,840.00 | 9,190.00 | 8,560.00 | 8,810.00 | 8,810.00 | 2,052 |
| 2026-08-13 | 8,990.00 | 9,380.00 | 8,680.00 | 8,830.00 | 8,830.00 | 4,171 |
| 2026-08-12 | 8,780.00 | 8,830.00 | 8,600.00 | 8,810.00 | 8,810.00 | 3,464 |
| 2026-08-11 | 8,550.00 | 8,780.00 | 8,320.00 | 8,590.00 | 8,590.00 | 2,547 |
| 2026-08-10 | 8,360.00 | 8,420.00 | 8,250.00 | 8,420.00 | 8,420.00 | 1,116 |
| 2026-08-07 | 8,690.00 | 8,990.00 | 8,420.00 | 8,420.00 | 8,420.00 | 1,544 |
| 2026-08-06 | 8,410.00 | 8,470.00 | 8,330.00 | 8,450.00 | 8,450.00 | 1,991 |
| 2026-08-05 | 8,310.00 | 8,510.00 | 8,160.00 | 8,370.00 | 8,370.00 | 1,056 |
| 2026-08-04 | 8,070.00 | 8,200.00 | 7,890.00 | 8,150.00 | 8,150.00 | 2,615 |
| 2026-08-03 | 8,190.00 | 8,190.00 | 7,630.00 | 8,070.00 | 8,070.00 | 1,673 |
| 2026-07-31 | 7,800.00 | 8,010.00 | 7,760.00 | 7,930.00 | 7,930.00 | 2,113 |
| 2026-07-30 | 7,680.00 | 7,790.00 | 7,510.00 | 7,650.00 | 7,650.00 | 1,711 |
| 2026-07-29 | 8,250.00 | 8,250.00 | 7,650.00 | 7,680.00 | 7,680.00 | 6,827 |
| 2026-07-28 | 8,520.00 | 8,520.00 | 8,090.00 | 8,290.00 | 8,290.00 | 3,946 |
| 2026-07-27 | 8,680.00 | 8,780.00 | 8,260.00 | 8,530.00 | 8,530.00 | 5,550 |
| 2026-07-24 | 8,650.00 | 8,650.00 | 8,250.00 | 8,570.00 | 8,570.00 | 1,338 |
| 2026-07-23 | 8,300.00 | 8,650.00 | 8,100.00 | 8,570.00 | 8,570.00 | 6,674 |
| 2026-07-22 | 8,260.00 | 8,380.00 | 8,210.00 | 8,300.00 | 8,300.00 | 3,583 |
| 2026-07-21 | 8,730.00 | 8,730.00 | 8,120.00 | 8,260.00 | 8,260.00 | 9,731 |
Page 1 of 5 · 244 trading daysOlder →
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.