Sungshin Cement Co., Ltd (KRX:004980)
South Korea · Delayed Price · Currency is KRW 8,830.00
+1,230.00 (16.18%)
Jun 29, 2026, 3:30 PM KST
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 8,510.00 | 8,730.00 | 8,510.00 | 8,600.00 | 8,600.00 | -0.23% | 54,718 |
| Jun 2, 2026 | 8,820.00 | 8,870.00 | 8,600.00 | 8,620.00 | 8,620.00 | -3.69% | 141,061 |
| Jun 1, 2026 | 8,900.00 | 9,060.00 | 8,850.00 | 8,950.00 | 8,950.00 | -1.65% | 133,768 |
| May 29, 2026 | 9,100.00 | 9,260.00 | 9,050.00 | 9,100.00 | 9,100.00 | -1.30% | 122,163 |
| May 28, 2026 | 9,050.00 | 9,230.00 | 8,840.00 | 9,220.00 | 9,220.00 | 1.88% | 254,593 |
| May 27, 2026 | 9,290.00 | 9,340.00 | 8,960.00 | 9,050.00 | 9,050.00 | -3.00% | 154,867 |
| May 26, 2026 | 9,560.00 | 9,600.00 | 9,310.00 | 9,330.00 | 9,330.00 | -2.20% | 125,030 |
| May 22, 2026 | 9,400.00 | 9,620.00 | 9,400.00 | 9,540.00 | 9,540.00 | 2.58% | 134,227 |
| May 21, 2026 | 9,310.00 | 9,470.00 | 9,160.00 | 9,300.00 | 9,300.00 | 1.97% | 159,194 |
| May 20, 2026 | 9,990.00 | 9,990.00 | 9,040.00 | 9,120.00 | 9,120.00 | -2.77% | 293,672 |
| May 19, 2026 | 9,610.00 | 9,730.00 | 9,300.00 | 9,380.00 | 9,380.00 | -3.30% | 121,113 |
| May 18, 2026 | 9,830.00 | 9,940.00 | 9,480.00 | 9,700.00 | 9,700.00 | -1.62% | 206,193 |
| May 15, 2026 | 10,270.00 | 10,360.00 | 9,810.00 | 9,860.00 | 9,860.00 | -3.90% | 212,242 |
| May 14, 2026 | 10,180.00 | 10,410.00 | 10,040.00 | 10,260.00 | 10,260.00 | 0.39% | 109,474 |
| May 13, 2026 | 10,210.00 | 10,540.00 | 10,090.00 | 10,220.00 | 10,220.00 | -1.54% | 235,177 |
| May 12, 2026 | 10,560.00 | 10,900.00 | 10,210.00 | 10,380.00 | 10,380.00 | -1.80% | 253,468 |
| May 11, 2026 | 10,930.00 | 11,030.00 | 10,570.00 | 10,570.00 | 10,570.00 | -4.34% | 174,365 |
| May 8, 2026 | 11,040.00 | 11,130.00 | 10,850.00 | 11,050.00 | 11,050.00 | -2.39% | 280,518 |
| May 7, 2026 | 11,820.00 | 12,330.00 | 11,120.00 | 11,320.00 | 11,320.00 | -1.05% | 1,007,154 |
| May 6, 2026 | 11,510.00 | 11,570.00 | 11,180.00 | 11,440.00 | 11,440.00 | -0.78% | 225,677 |
| May 4, 2026 | 11,590.00 | 11,690.00 | 11,420.00 | 11,530.00 | 11,530.00 | 0.87% | 196,866 |
| Apr 30, 2026 | 11,770.00 | 11,770.00 | 11,430.00 | 11,430.00 | 11,430.00 | -3.54% | 197,792 |
| Apr 29, 2026 | 11,820.00 | 12,080.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1.46% | 238,854 |
| Apr 28, 2026 | 11,680.00 | 12,010.00 | 11,570.00 | 11,680.00 | 11,680.00 | -0.93% | 306,137 |
| Apr 27, 2026 | 11,150.00 | 11,830.00 | 11,100.00 | 11,790.00 | 11,790.00 | 6.22% | 498,926 |
| Apr 24, 2026 | 11,000.00 | 11,370.00 | 10,890.00 | 11,100.00 | 11,100.00 | 0.73% | 195,748 |
| Apr 23, 2026 | 11,270.00 | 11,390.00 | 10,740.00 | 11,020.00 | 11,020.00 | -3.16% | 493,106 |
| Apr 22, 2026 | 11,940.00 | 12,100.00 | 11,050.00 | 11,380.00 | 11,380.00 | -3.72% | 916,796 |
| Apr 21, 2026 | 11,810.00 | 12,530.00 | 11,550.00 | 11,820.00 | 11,820.00 | 7.16% | 2,999,867 |
| Apr 20, 2026 | 11,260.00 | 11,380.00 | 11,000.00 | 11,030.00 | 11,030.00 | -3.25% | 391,088 |
| Apr 17, 2026 | 12,240.00 | 12,260.00 | 11,230.00 | 11,400.00 | 11,400.00 | -7.69% | 1,005,191 |
| Apr 16, 2026 | 13,560.00 | 13,600.00 | 12,090.00 | 12,350.00 | 12,350.00 | -6.65% | 1,322,318 |
| Apr 15, 2026 | 15,300.00 | 15,310.00 | 12,950.00 | 13,230.00 | 13,230.00 | 6.87% | 3,609,138 |