Sungshin Cement Co., Ltd (KRX:004980)
South Korea · Delayed Price · Currency is KRW 9,870.00
+40.00 (0.41%)
At close: Oct 2, 2025
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,760.00 | 9,880.00 | 9,750.00 | 9,860.00 | 9,860.00 | 0.31% | 26,630 |
| Oct 1, 2025 | 9,770.00 | 9,900.00 | 9,770.00 | 9,830.00 | 9,830.00 | 0.72% | 21,889 |
| Sep 30, 2025 | 9,820.00 | 9,920.00 | 9,740.00 | 9,760.00 | 9,760.00 | -0.61% | 26,327 |
| Sep 29, 2025 | 9,650.00 | 9,900.00 | 9,650.00 | 9,820.00 | 9,820.00 | 0.82% | 46,675 |
| Sep 26, 2025 | 9,850.00 | 9,860.00 | 9,570.00 | 9,740.00 | 9,740.00 | -1.12% | 80,624 |
| Sep 25, 2025 | 9,870.00 | 9,940.00 | 9,700.00 | 9,850.00 | 9,850.00 | -0.20% | 62,381 |
| Sep 24, 2025 | 10,000.00 | 10,030.00 | 9,840.00 | 9,870.00 | 9,870.00 | -1.60% | 81,205 |
| Sep 23, 2025 | 10,070.00 | 10,070.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.10% | 92,253 |
| Sep 22, 2025 | 10,500.00 | 10,510.00 | 9,990.00 | 10,020.00 | 10,020.00 | -6.00% | 222,540 |
| Sep 19, 2025 | 10,910.00 | 10,910.00 | 10,590.00 | 10,660.00 | 10,660.00 | -2.47% | 86,864 |
| Sep 18, 2025 | 10,940.00 | 10,970.00 | 10,780.00 | 10,930.00 | 10,930.00 | 0.28% | 43,514 |
| Sep 17, 2025 | 10,900.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,900.00 | 0.93% | 80,498 |
| Sep 16, 2025 | 11,280.00 | 11,280.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.40% | 122,689 |
| Sep 15, 2025 | 11,070.00 | 11,310.00 | 11,050.00 | 11,180.00 | 11,180.00 | 0.90% | 104,369 |
| Sep 12, 2025 | 11,140.00 | 11,170.00 | 10,900.00 | 11,080.00 | 11,080.00 | 0.09% | 128,542 |
| Sep 11, 2025 | 11,240.00 | 11,270.00 | 10,950.00 | 11,070.00 | 11,070.00 | -0.36% | 79,596 |
| Sep 10, 2025 | 10,800.00 | 11,180.00 | 10,730.00 | 11,110.00 | 11,110.00 | 4.22% | 212,957 |
| Sep 9, 2025 | 10,450.00 | 10,710.00 | 10,380.00 | 10,660.00 | 10,660.00 | 1.62% | 113,049 |
| Sep 8, 2025 | 10,690.00 | 10,880.00 | 10,390.00 | 10,490.00 | 10,490.00 | 1.35% | 176,019 |
| Sep 5, 2025 | 10,400.00 | 10,460.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.19% | 38,714 |
| Sep 4, 2025 | 10,130.00 | 10,370.00 | 10,050.00 | 10,370.00 | 10,370.00 | 2.37% | 32,608 |
| Sep 3, 2025 | 10,080.00 | 10,150.00 | 9,990.00 | 10,130.00 | 10,130.00 | 0.80% | 55,221 |
| Sep 2, 2025 | 10,060.00 | 10,210.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.89% | 37,021 |
| Sep 1, 2025 | 10,360.00 | 10,450.00 | 10,040.00 | 10,140.00 | 10,140.00 | -3.06% | 76,545 |
| Aug 29, 2025 | 10,670.00 | 10,670.00 | 10,290.00 | 10,460.00 | 10,460.00 | -1.78% | 90,067 |
| Aug 28, 2025 | 10,530.00 | 10,760.00 | 10,470.00 | 10,650.00 | 10,650.00 | 0.57% | 111,529 |
| Aug 27, 2025 | 10,490.00 | 10,600.00 | 10,380.00 | 10,590.00 | 10,590.00 | 0.86% | 54,776 |
| Aug 26, 2025 | 10,420.00 | 10,650.00 | 10,360.00 | 10,500.00 | 10,500.00 | 0.48% | 72,331 |
| Aug 25, 2025 | 10,550.00 | 10,610.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 41,435 |
| Aug 22, 2025 | 10,590.00 | 10,790.00 | 10,280.00 | 10,400.00 | 10,400.00 | -1.52% | 83,477 |
| Aug 21, 2025 | 10,100.00 | 10,700.00 | 10,100.00 | 10,560.00 | 10,560.00 | 4.24% | 113,640 |
| Aug 20, 2025 | 10,080.00 | 10,160.00 | 9,810.00 | 10,130.00 | 10,130.00 | -0.78% | 86,347 |
| Aug 19, 2025 | 10,340.00 | 10,400.00 | 10,150.00 | 10,210.00 | 10,210.00 | -1.45% | 42,256 |
| Aug 18, 2025 | 10,200.00 | 10,440.00 | 10,110.00 | 10,360.00 | 10,360.00 | 1.07% | 84,774 |
| Aug 14, 2025 | 10,230.00 | 10,290.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 57,444 |
| Aug 13, 2025 | 10,230.00 | 10,370.00 | 10,160.00 | 10,250.00 | 10,250.00 | 0.39% | 54,177 |
| Aug 12, 2025 | 10,270.00 | 10,480.00 | 10,200.00 | 10,210.00 | 10,210.00 | -0.97% | 61,618 |
| Aug 11, 2025 | 10,480.00 | 10,490.00 | 10,210.00 | 10,310.00 | 10,310.00 | -1.62% | 96,294 |
| Aug 8, 2025 | 10,490.00 | 10,750.00 | 10,420.00 | 10,480.00 | 10,480.00 | 0.38% | 86,585 |
| Aug 7, 2025 | 10,520.00 | 10,570.00 | 10,380.00 | 10,440.00 | 10,440.00 | -0.95% | 63,260 |
| Aug 6, 2025 | 10,580.00 | 10,800.00 | 10,350.00 | 10,540.00 | 10,540.00 | -0.28% | 87,743 |
| Aug 5, 2025 | 10,630.00 | 10,920.00 | 10,460.00 | 10,570.00 | 10,570.00 | 0.28% | 159,088 |
| Aug 4, 2025 | 10,160.00 | 10,650.00 | 9,910.00 | 10,540.00 | 10,540.00 | 3.13% | 208,302 |
| Aug 1, 2025 | 10,450.00 | 10,460.00 | 10,010.00 | 10,220.00 | 10,220.00 | -2.94% | 229,517 |
| Jul 31, 2025 | 10,240.00 | 10,730.00 | 10,060.00 | 10,530.00 | 10,530.00 | 3.54% | 383,648 |
| Jul 30, 2025 | 10,130.00 | 10,580.00 | 10,130.00 | 10,170.00 | 10,170.00 | 0.99% | 529,982 |
| Jul 29, 2025 | 9,350.00 | 10,250.00 | 9,280.00 | 10,070.00 | 10,070.00 | 7.13% | 649,411 |
| Jul 28, 2025 | 9,340.00 | 9,490.00 | 9,260.00 | 9,400.00 | 9,400.00 | 0.97% | 132,061 |
| Jul 25, 2025 | 9,290.00 | 9,380.00 | 9,210.00 | 9,310.00 | 9,310.00 | -0.85% | 41,486 |
| Jul 24, 2025 | 9,370.00 | 9,530.00 | 9,350.00 | 9,390.00 | 9,390.00 | 0.21% | 86,117 |