Sungshin Cemen historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	12,500.00	12,650.00	12,100.00	12,150.00	10,386.35	364,838
2021-11-24	12,850.00	12,850.00	12,300.00	12,350.00	10,557.32	418,143
2021-11-23	11,800.00	12,600.00	11,750.00	12,550.00	10,728.29	617,186
2021-11-22	12,550.00	12,550.00	11,500.00	11,750.00	10,044.41	588,245
2021-11-19	12,650.00	12,800.00	12,350.00	12,600.00	10,771.03	317,897
2021-11-18	12,950.00	13,200.00	12,550.00	12,650.00	10,813.77	575,349
2021-11-17	12,600.00	13,300.00	12,400.00	12,950.00	11,070.22	1,089,695
2021-11-16	12,000.00	12,700.00	11,900.00	12,700.00	10,856.51	807,868
2021-11-15	12,400.00	12,400.00	11,800.00	12,150.00	10,386.35	476,507
2021-11-12	11,750.00	12,400.00	11,650.00	12,350.00	10,557.32	416,933
2021-11-11	11,450.00	11,900.00	11,350.00	11,700.00	10,001.67	233,749
2021-11-10	11,700.00	12,150.00	11,300.00	11,650.00	9,958.93	555,142
2021-11-09	12,300.00	12,550.00	11,550.00	11,800.00	10,087.15	544,095
2021-11-08	12,300.00	12,700.00	12,100.00	12,400.00	10,600.06	416,740
2021-11-05	12,250.00	12,700.00	11,950.00	12,550.00	10,728.29	558,413
2021-11-04	12,200.00	12,700.00	11,950.00	12,400.00	10,600.06	1,181,079
2021-11-03	11,800.00	12,200.00	11,600.00	11,950.00	10,215.38	757,588
2021-11-02	12,000.00	12,550.00	11,750.00	11,800.00	10,087.15	935,047
2021-11-01	11,450.00	12,200.00	11,250.00	11,850.00	10,129.90	1,275,366
2021-10-29	10,850.00	11,500.00	10,800.00	11,100.00	9,488.76	624,634
2021-10-28	10,600.00	11,250.00	10,600.00	10,800.00	9,232.31	552,005
2021-10-27	10,650.00	10,700.00	10,350.00	10,450.00	8,933.12	86,435
2021-10-26	10,600.00	10,650.00	10,400.00	10,600.00	9,061.34	60,603

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.