Sungshin Cement Co., Ltd (KRX:004980)
South Korea · Delayed Price · Currency is KRW 8,330.00
+150.00 (1.83%)
Aug 14, 2026, 3:30 PM KST
Sungshin Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,230.00 | 8,330.00 | 8,170.00 | 8,330.00 | 8,330.00 | 1.83% | 67,806 |
| Aug 13, 2026 | 8,350.00 | 8,390.00 | 8,100.00 | 8,180.00 | 8,180.00 | -0.24% | 67,942 |
| Aug 12, 2026 | 8,140.00 | 8,240.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.49% | 83,195 |
| Aug 11, 2026 | 8,000.00 | 8,300.00 | 7,970.00 | 8,160.00 | 8,160.00 | 1.37% | 85,698 |
| Aug 10, 2026 | 7,960.00 | 8,070.00 | 7,920.00 | 8,050.00 | 8,050.00 | 1.00% | 62,413 |
| Aug 7, 2026 | 7,950.00 | 8,020.00 | 7,880.00 | 7,970.00 | 7,970.00 | 0.25% | 80,244 |
| Aug 6, 2026 | 7,870.00 | 7,970.00 | 7,800.00 | 7,950.00 | 7,950.00 | 0.13% | 50,464 |
| Aug 5, 2026 | 7,880.00 | 8,050.00 | 7,880.00 | 7,940.00 | 7,940.00 | 2.45% | 70,945 |
| Aug 4, 2026 | 7,510.00 | 7,780.00 | 7,510.00 | 7,750.00 | 7,750.00 | 2.79% | 58,634 |
| Aug 3, 2026 | 7,440.00 | 7,640.00 | 7,430.00 | 7,540.00 | 7,540.00 | - | 82,939 |
| Jul 31, 2026 | 7,260.00 | 7,540.00 | 7,190.00 | 7,540.00 | 7,540.00 | 6.35% | 60,917 |
| Jul 30, 2026 | 6,780.00 | 7,430.00 | 6,780.00 | 7,090.00 | 7,090.00 | - | 98,142 |
| Jul 29, 2026 | 7,430.00 | 7,570.00 | 6,860.00 | 7,090.00 | 7,090.00 | -5.59% | 153,864 |
| Jul 28, 2026 | 7,770.00 | 7,880.00 | 7,390.00 | 7,510.00 | 7,510.00 | -4.82% | 104,513 |
| Jul 27, 2026 | 7,880.00 | 8,070.00 | 7,870.00 | 7,890.00 | 7,890.00 | 0.25% | 45,764 |
| Jul 24, 2026 | 7,990.00 | 8,100.00 | 7,860.00 | 7,870.00 | 7,870.00 | -2.84% | 101,095 |
| Jul 23, 2026 | 7,750.00 | 8,120.00 | 7,750.00 | 8,100.00 | 8,100.00 | 4.25% | 98,534 |
| Jul 22, 2026 | 7,910.00 | 7,970.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.02% | 87,338 |
| Jul 21, 2026 | 7,810.00 | 7,920.00 | 7,640.00 | 7,850.00 | 7,850.00 | - | 192,517 |
| Jul 20, 2026 | 8,150.00 | 8,270.00 | 7,800.00 | 7,850.00 | 7,850.00 | -6.99% | 179,667 |
| Jul 16, 2026 | 8,610.00 | 8,680.00 | 8,360.00 | 8,440.00 | 8,440.00 | -3.87% | 77,484 |
| Jul 15, 2026 | 8,630.00 | 8,970.00 | 8,600.00 | 8,780.00 | 8,780.00 | 2.81% | 116,060 |
| Jul 14, 2026 | 8,820.00 | 8,840.00 | 8,440.00 | 8,540.00 | 8,540.00 | -1.50% | 114,175 |
| Jul 13, 2026 | 9,210.00 | 9,340.00 | 8,550.00 | 8,670.00 | 8,670.00 | -6.37% | 200,600 |
| Jul 10, 2026 | 8,940.00 | 9,390.00 | 8,780.00 | 9,260.00 | 9,260.00 | 4.99% | 325,674 |
| Jul 9, 2026 | 8,870.00 | 8,980.00 | 8,600.00 | 8,820.00 | 8,820.00 | -4.85% | 232,807 |
| Jul 8, 2026 | 9,250.00 | 9,390.00 | 8,810.00 | 9,270.00 | 9,270.00 | 1.87% | 564,964 |
| Jul 7, 2026 | 9,100.00 | 9,830.00 | 8,650.00 | 9,100.00 | 9,100.00 | 8.72% | 2,047,645 |
| Jul 6, 2026 | 8,490.00 | 8,540.00 | 7,840.00 | 8,370.00 | 8,370.00 | -1.06% | 261,978 |
| Jul 3, 2026 | 8,810.00 | 8,920.00 | 8,210.00 | 8,460.00 | 8,460.00 | -7.94% | 250,930 |
| Jul 2, 2026 | 9,500.00 | 9,980.00 | 8,850.00 | 9,190.00 | 9,190.00 | -1.08% | 1,006,445 |
| Jul 1, 2026 | 8,160.00 | 9,350.00 | 8,050.00 | 9,290.00 | 9,290.00 | 14.98% | 508,199 |
| Jun 30, 2026 | 8,530.00 | 8,530.00 | 8,050.00 | 8,080.00 | 8,080.00 | -8.49% | 131,055 |
| Jun 29, 2026 | 8,550.00 | 8,940.00 | 8,070.00 | 8,830.00 | 8,830.00 | 16.18% | 491,384 |
| Jun 26, 2026 | 7,860.00 | 7,930.00 | 7,500.00 | 7,600.00 | 7,600.00 | -4.04% | 98,636 |
| Jun 25, 2026 | 7,760.00 | 8,140.00 | 7,650.00 | 7,920.00 | 7,920.00 | 1.41% | 106,903 |
| Jun 24, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,810.00 | 7,810.00 | -0.13% | 56,252 |
| Jun 23, 2026 | 8,040.00 | 8,190.00 | 7,820.00 | 7,820.00 | 7,820.00 | -4.52% | 60,714 |
| Jun 22, 2026 | 8,110.00 | 8,390.00 | 7,870.00 | 8,190.00 | 8,190.00 | -2.50% | 39,373 |
| Jun 19, 2026 | 8,650.00 | 8,650.00 | 8,130.00 | 8,400.00 | 8,400.00 | -3.45% | 64,646 |
| Jun 18, 2026 | 9,040.00 | 9,060.00 | 8,630.00 | 8,700.00 | 8,700.00 | -2.58% | 45,837 |
| Jun 17, 2026 | 8,950.00 | 9,100.00 | 8,720.00 | 8,930.00 | 8,930.00 | 1.02% | 56,720 |
| Jun 16, 2026 | 8,680.00 | 8,880.00 | 8,600.00 | 8,840.00 | 8,840.00 | 3.39% | 75,693 |
| Jun 15, 2026 | 8,610.00 | 8,640.00 | 8,400.00 | 8,550.00 | 8,550.00 | 3.76% | 43,400 |
| Jun 12, 2026 | 8,160.00 | 8,380.00 | 8,160.00 | 8,240.00 | 8,240.00 | 2.74% | 36,814 |
| Jun 11, 2026 | 7,810.00 | 8,090.00 | 7,800.00 | 8,020.00 | 8,020.00 | - | 32,133 |
| Jun 10, 2026 | 7,870.00 | 8,130.00 | 7,860.00 | 8,020.00 | 8,020.00 | -0.25% | 77,373 |
| Jun 9, 2026 | 7,900.00 | 8,120.00 | 7,860.00 | 8,040.00 | 8,040.00 | 1.77% | 102,065 |
| Jun 8, 2026 | 7,830.00 | 8,300.00 | 7,830.00 | 7,900.00 | 7,900.00 | -6.06% | 87,625 |
| Jun 5, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,410.00 | 8,410.00 | -2.21% | 68,149 |