Sungshin Cement Co., Ltd (KRX:004980)
South Korea · Delayed Price · Currency is KRW 10,070
-130 (-1.27%)
Dec 19, 2025, 3:30 PM KST
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 9,650.00 | 9,670.00 | 9,500.00 | 9,550.00 | 9,550.00 | 0.10% | 27,280 |
| Nov 21, 2025 | 9,490.00 | 9,610.00 | 9,490.00 | 9,540.00 | 9,540.00 | -2.05% | 24,180 |
| Nov 20, 2025 | 9,530.00 | 9,790.00 | 9,530.00 | 9,740.00 | 9,740.00 | 2.20% | 38,554 |
| Nov 19, 2025 | 9,600.00 | 9,650.00 | 9,430.00 | 9,530.00 | 9,530.00 | -1.14% | 58,679 |
| Nov 18, 2025 | 9,760.00 | 9,910.00 | 9,560.00 | 9,640.00 | 9,640.00 | -2.72% | 53,483 |
| Nov 17, 2025 | 9,930.00 | 10,040.00 | 9,700.00 | 9,910.00 | 9,910.00 | 0.10% | 55,215 |
| Nov 14, 2025 | 10,110.00 | 10,110.00 | 9,700.00 | 9,900.00 | 9,900.00 | -2.37% | 58,071 |
| Nov 13, 2025 | 9,960.00 | 10,230.00 | 9,960.00 | 10,140.00 | 10,140.00 | 0.40% | 60,532 |
| Nov 12, 2025 | 10,130.00 | 10,230.00 | 10,030.00 | 10,100.00 | 10,100.00 | 0.80% | 51,226 |
| Nov 11, 2025 | 9,860.00 | 10,180.00 | 9,860.00 | 10,020.00 | 10,020.00 | 0.60% | 84,606 |
| Nov 10, 2025 | 9,600.00 | 10,090.00 | 9,460.00 | 9,960.00 | 9,960.00 | 4.40% | 149,576 |
| Nov 7, 2025 | 9,300.00 | 9,550.00 | 9,230.00 | 9,540.00 | 9,540.00 | 2.69% | 75,379 |
| Nov 6, 2025 | 9,270.00 | 9,400.00 | 9,180.00 | 9,290.00 | 9,290.00 | - | 48,943 |
| Nov 5, 2025 | 9,400.00 | 9,480.00 | 9,100.00 | 9,290.00 | 9,290.00 | -1.17% | 77,704 |
| Nov 4, 2025 | 9,510.00 | 9,550.00 | 9,370.00 | 9,400.00 | 9,400.00 | -1.26% | 69,458 |
| Nov 3, 2025 | 9,310.00 | 9,570.00 | 9,310.00 | 9,520.00 | 9,520.00 | 1.49% | 66,237 |
| Oct 31, 2025 | 9,470.00 | 9,630.00 | 9,360.00 | 9,380.00 | 9,380.00 | -0.85% | 72,663 |
| Oct 30, 2025 | 9,800.00 | 9,860.00 | 9,430.00 | 9,460.00 | 9,460.00 | -4.06% | 105,764 |
| Oct 29, 2025 | 10,210.00 | 10,210.00 | 9,860.00 | 9,860.00 | 9,860.00 | -2.28% | 83,801 |
| Oct 28, 2025 | 10,000.00 | 10,270.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.40% | 91,278 |
| Oct 27, 2025 | 9,880.00 | 10,140.00 | 9,740.00 | 10,050.00 | 10,050.00 | 2.76% | 121,154 |
| Oct 24, 2025 | 9,710.00 | 9,820.00 | 9,630.00 | 9,780.00 | 9,780.00 | 0.20% | 64,591 |
| Oct 23, 2025 | 9,950.00 | 9,950.00 | 9,730.00 | 9,760.00 | 9,760.00 | -1.71% | 38,275 |
| Oct 22, 2025 | 9,660.00 | 9,930.00 | 9,580.00 | 9,930.00 | 9,930.00 | 1.95% | 68,797 |
| Oct 21, 2025 | 9,530.00 | 9,900.00 | 9,530.00 | 9,740.00 | 9,740.00 | 2.20% | 84,726 |
| Oct 20, 2025 | 9,530.00 | 9,560.00 | 9,420.00 | 9,530.00 | 9,530.00 | 0.11% | 31,023 |
| Oct 17, 2025 | 9,630.00 | 9,750.00 | 9,500.00 | 9,520.00 | 9,520.00 | -1.14% | 59,564 |
| Oct 16, 2025 | 9,640.00 | 9,760.00 | 9,600.00 | 9,630.00 | 9,630.00 | -1.03% | 53,306 |
| Oct 15, 2025 | 9,440.00 | 9,740.00 | 9,440.00 | 9,730.00 | 9,730.00 | 2.75% | 33,027 |
| Oct 14, 2025 | 9,530.00 | 9,650.00 | 9,430.00 | 9,470.00 | 9,470.00 | -1.56% | 67,970 |
| Oct 13, 2025 | 9,610.00 | 9,760.00 | 9,490.00 | 9,620.00 | 9,620.00 | -1.54% | 48,416 |