Sungshin Cement Co., Ltd (KRX:004980)
South Korea · Delayed Price · Currency is KRW 10,490
+140 (1.35%)
At close: Sep 8, 2025
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10,690.00 | 10,880.00 | 10,390.00 | 10,490.00 | 10,490.00 | 1.35% | 172,049 |
| 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 |
| Jul 23, 2025 | 9,280.00 | 9,430.00 | 9,160.00 | 9,370.00 | 9,370.00 | 0.97% | 120,396 |
| Jul 22, 2025 | 9,390.00 | 9,460.00 | 9,260.00 | 9,280.00 | 9,280.00 | -0.54% | 128,164 |
| Jul 21, 2025 | 9,350.00 | 9,410.00 | 9,290.00 | 9,330.00 | 9,330.00 | 0.11% | 74,830 |
| Jul 18, 2025 | 9,960.00 | 10,000.00 | 9,310.00 | 9,320.00 | 9,320.00 | -0.11% | 355,000 |
| Jul 17, 2025 | 9,400.00 | 9,400.00 | 9,180.00 | 9,330.00 | 9,330.00 | -0.32% | 108,804 |
| Jul 16, 2025 | 9,580.00 | 9,660.00 | 9,350.00 | 9,360.00 | 9,360.00 | -2.19% | 71,943 |
| Jul 15, 2025 | 9,650.00 | 9,780.00 | 9,550.00 | 9,570.00 | 9,570.00 | -1.44% | 52,753 |
| Jul 14, 2025 | 9,660.00 | 9,770.00 | 9,580.00 | 9,710.00 | 9,710.00 | 0.83% | 110,529 |
| Jul 11, 2025 | 9,680.00 | 9,730.00 | 9,550.00 | 9,630.00 | 9,630.00 | -0.10% | 69,250 |
| Jul 10, 2025 | 9,630.00 | 9,680.00 | 9,530.00 | 9,640.00 | 9,640.00 | - | 79,777 |
| Jul 9, 2025 | 9,450.00 | 9,800.00 | 9,450.00 | 9,640.00 | 9,640.00 | 1.69% | 142,132 |
| Jul 8, 2025 | 9,350.00 | 9,510.00 | 9,310.00 | 9,480.00 | 9,480.00 | 0.32% | 54,684 |
| Jul 7, 2025 | 9,340.00 | 9,490.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.11% | 71,482 |
| Jul 4, 2025 | 9,590.00 | 10,140.00 | 9,390.00 | 9,460.00 | 9,460.00 | -1.36% | 692,011 |
| Jul 3, 2025 | 9,330.00 | 9,600.00 | 9,310.00 | 9,590.00 | 9,590.00 | 2.35% | 140,444 |
| Jul 2, 2025 | 9,470.00 | 9,780.00 | 8,810.00 | 9,370.00 | 9,370.00 | -1.06% | 147,857 |
| Jul 1, 2025 | 9,270.00 | 9,590.00 | 9,270.00 | 9,470.00 | 9,470.00 | 2.05% | 99,007 |
| Jun 30, 2025 | 9,210.00 | 9,420.00 | 9,210.00 | 9,280.00 | 9,280.00 | 0.22% | 68,178 |