Sungshin Cement Co., Ltd (KRX:004980)
South Korea · Delayed Price · Currency is KRW 10,230
-130 (-1.25%)
At close: Feb 5, 2026
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 10,160.00 | 10,430.00 | 10,130.00 | 10,230.00 | - | -1.25% | 36,334 |
| Feb 4, 2026 | 10,140.00 | 10,370.00 | 10,050.00 | 10,360.00 | 10,360.00 | 1.87% | 122,868 |
| Feb 3, 2026 | 9,960.00 | 10,290.00 | 9,910.00 | 10,170.00 | 10,170.00 | 3.04% | 172,884 |
| Feb 2, 2026 | 9,670.00 | 10,000.00 | 9,650.00 | 9,870.00 | 9,870.00 | 0.30% | 114,246 |
| Jan 30, 2026 | 9,940.00 | 10,000.00 | 9,580.00 | 9,840.00 | 9,840.00 | -1.01% | 131,589 |
| Jan 29, 2026 | 9,800.00 | 9,980.00 | 9,510.00 | 9,940.00 | 9,940.00 | 0.71% | 97,792 |
| Jan 28, 2026 | 9,550.00 | 9,910.00 | 9,400.00 | 9,870.00 | 9,870.00 | 3.68% | 173,126 |
| Jan 27, 2026 | 9,430.00 | 9,520.00 | 9,300.00 | 9,520.00 | 9,520.00 | 0.74% | 57,017 |
| Jan 26, 2026 | 9,560.00 | 9,650.00 | 9,290.00 | 9,450.00 | 9,450.00 | -0.84% | 55,125 |
| Jan 23, 2026 | 9,410.00 | 9,540.00 | 9,410.00 | 9,530.00 | 9,530.00 | 1.38% | 61,675 |
| Jan 22, 2026 | 9,400.00 | 9,470.00 | 9,290.00 | 9,400.00 | 9,400.00 | 1.51% | 43,376 |
| Jan 21, 2026 | 9,460.00 | 9,570.00 | 9,210.00 | 9,260.00 | 9,260.00 | -3.94% | 73,020 |
| Jan 20, 2026 | 9,500.00 | 9,670.00 | 9,100.00 | 9,640.00 | 9,640.00 | 1.05% | 77,651 |
| Jan 19, 2026 | 9,410.00 | 9,540.00 | 9,310.00 | 9,540.00 | 9,540.00 | 0.74% | 42,391 |
| Jan 16, 2026 | 9,600.00 | 9,680.00 | 9,210.00 | 9,470.00 | 9,470.00 | -1.35% | 70,533 |
| Jan 15, 2026 | 9,500.00 | 9,620.00 | 9,450.00 | 9,600.00 | 9,600.00 | 0.42% | 42,943 |
| Jan 14, 2026 | 9,590.00 | 9,770.00 | 9,500.00 | 9,560.00 | 9,560.00 | 0.10% | 115,470 |
| Jan 13, 2026 | 9,770.00 | 9,770.00 | 9,480.00 | 9,550.00 | 9,550.00 | -2.35% | 67,087 |
| Jan 12, 2026 | 9,290.00 | 9,860.00 | 9,290.00 | 9,780.00 | 9,780.00 | 5.27% | 178,641 |
| Jan 9, 2026 | 9,200.00 | 9,300.00 | 9,130.00 | 9,290.00 | 9,290.00 | 1.64% | 40,447 |
| Jan 8, 2026 | 9,370.00 | 9,450.00 | 9,130.00 | 9,140.00 | 9,140.00 | -2.45% | 48,615 |
| Jan 7, 2026 | 9,540.00 | 9,540.00 | 9,300.00 | 9,370.00 | 9,370.00 | -0.95% | 61,058 |
| Jan 6, 2026 | 9,380.00 | 9,460.00 | 9,310.00 | 9,460.00 | 9,460.00 | 0.64% | 50,797 |
| Jan 5, 2026 | 9,370.00 | 9,480.00 | 9,280.00 | 9,400.00 | 9,400.00 | 0.32% | 51,441 |
| Jan 2, 2026 | 9,430.00 | 9,590.00 | 9,300.00 | 9,370.00 | 9,370.00 | -1.37% | 73,965 |
| Dec 30, 2025 | 9,560.00 | 9,690.00 | 9,450.00 | 9,500.00 | 9,500.00 | -0.84% | 56,133 |
| Dec 29, 2025 | 9,840.00 | 9,840.00 | 9,550.00 | 9,580.00 | 9,580.00 | -4.01% | 75,868 |
| Dec 26, 2025 | 10,000.00 | 10,090.00 | 9,890.00 | 9,980.00 | 9,980.00 | -0.99% | 57,965 |
| Dec 24, 2025 | 10,080.00 | 10,090.00 | 9,980.00 | 10,080.00 | 10,080.00 | - | 41,015 |
| Dec 23, 2025 | 10,150.00 | 10,150.00 | 10,030.00 | 10,080.00 | 10,080.00 | -0.69% | 29,429 |
| Dec 22, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.79% | 37,639 |
| Dec 19, 2025 | 10,200.00 | 10,260.00 | 9,990.00 | 10,070.00 | 10,070.00 | -1.27% | 57,099 |
| Dec 18, 2025 | 10,100.00 | 10,430.00 | 10,030.00 | 10,200.00 | 10,200.00 | -0.68% | 142,578 |
| Dec 17, 2025 | 10,220.00 | 10,300.00 | 10,070.00 | 10,270.00 | 10,270.00 | 1.08% | 42,719 |
| Dec 16, 2025 | 10,250.00 | 10,250.00 | 10,030.00 | 10,160.00 | 10,160.00 | -0.88% | 71,624 |
| Dec 15, 2025 | 10,270.00 | 10,360.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.97% | 119,172 |
| Dec 12, 2025 | 10,400.00 | 10,500.00 | 9,990.00 | 10,350.00 | 10,350.00 | 1.97% | 211,393 |
| Dec 11, 2025 | 9,760.00 | 10,250.00 | 9,600.00 | 10,150.00 | 10,150.00 | 4.96% | 354,662 |
| Dec 10, 2025 | 9,690.00 | 9,810.00 | 9,640.00 | 9,670.00 | 9,670.00 | -0.62% | 25,989 |
| Dec 9, 2025 | 9,620.00 | 9,930.00 | 9,620.00 | 9,730.00 | 9,730.00 | 0.31% | 52,056 |
| Dec 8, 2025 | 9,890.00 | 9,890.00 | 9,610.00 | 9,700.00 | 9,700.00 | -1.92% | 58,229 |
| Dec 5, 2025 | 9,630.00 | 9,980.00 | 9,630.00 | 9,890.00 | 9,890.00 | 2.49% | 104,958 |
| Dec 4, 2025 | 9,800.00 | 9,800.00 | 9,590.00 | 9,650.00 | 9,650.00 | -1.03% | 21,172 |
| Dec 3, 2025 | 9,600.00 | 9,750.00 | 9,510.00 | 9,750.00 | 9,750.00 | 1.77% | 37,032 |
| Dec 2, 2025 | 9,510.00 | 9,600.00 | 9,480.00 | 9,580.00 | 9,580.00 | -0.10% | 22,449 |
| Dec 1, 2025 | 9,740.00 | 9,750.00 | 9,500.00 | 9,590.00 | 9,590.00 | -1.54% | 24,341 |
| Nov 28, 2025 | 9,680.00 | 9,790.00 | 9,570.00 | 9,740.00 | 9,740.00 | - | 25,846 |
| Nov 27, 2025 | 9,630.00 | 9,850.00 | 9,600.00 | 9,740.00 | 9,740.00 | 0.41% | 31,976 |
| Nov 26, 2025 | 9,440.00 | 9,700.00 | 9,440.00 | 9,700.00 | 9,700.00 | 2.32% | 19,139 |
| Nov 25, 2025 | 9,530.00 | 9,700.00 | 9,370.00 | 9,480.00 | 9,480.00 | -0.73% | 36,119 |