Sungshin Cement Co., Ltd (KRX:004980)
South Korea · Delayed Price · Currency is KRW 8,140.00
+40.00 (0.49%)
At close: Sep 23, 2026
Sungshin Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,150.00 | 8,210.00 | 8,050.00 | 8,140.00 | 8,140.00 | 0.49% | 29,128 |
| Sep 22, 2026 | 8,290.00 | 8,290.00 | 8,090.00 | 8,100.00 | 8,100.00 | -1.58% | 43,494 |
| Sep 21, 2026 | 8,220.00 | 8,340.00 | 8,110.00 | 8,230.00 | 8,230.00 | -0.72% | 22,425 |
| Sep 18, 2026 | 8,150.00 | 8,380.00 | 8,130.00 | 8,290.00 | 8,290.00 | 1.72% | 88,791 |
| Sep 17, 2026 | 8,100.00 | 8,220.00 | 8,020.00 | 8,150.00 | 8,150.00 | 0.62% | 72,282 |
| Sep 16, 2026 | 8,100.00 | 8,140.00 | 8,040.00 | 8,100.00 | 8,100.00 | -0.37% | 27,925 |
| Sep 15, 2026 | 8,300.00 | 8,300.00 | 8,120.00 | 8,130.00 | 8,130.00 | -1.93% | 26,189 |
| Sep 14, 2026 | 8,250.00 | 8,330.00 | 8,130.00 | 8,290.00 | 8,290.00 | 0.24% | 48,353 |
| Sep 11, 2026 | 8,280.00 | 8,350.00 | 8,190.00 | 8,270.00 | 8,270.00 | - | 68,786 |
| Sep 10, 2026 | 8,310.00 | 8,330.00 | 8,170.00 | 8,270.00 | 8,270.00 | -0.48% | 68,835 |
| Sep 9, 2026 | 8,410.00 | 8,410.00 | 8,270.00 | 8,310.00 | 8,310.00 | -1.19% | 38,871 |
| Sep 8, 2026 | 8,450.00 | 8,520.00 | 8,390.00 | 8,410.00 | 8,410.00 | -0.94% | 86,063 |
| Sep 7, 2026 | 8,410.00 | 8,600.00 | 8,260.00 | 8,490.00 | 8,490.00 | 1.07% | 108,098 |
| Sep 4, 2026 | 8,400.00 | 8,580.00 | 8,260.00 | 8,400.00 | 8,400.00 | -0.36% | 94,150 |
| Sep 3, 2026 | 8,370.00 | 8,770.00 | 8,150.00 | 8,430.00 | 8,430.00 | 1.20% | 176,402 |
| Sep 2, 2026 | 8,390.00 | 8,410.00 | 8,230.00 | 8,330.00 | 8,330.00 | -2.46% | 42,734 |
| Sep 1, 2026 | 8,680.00 | 8,680.00 | 8,420.00 | 8,540.00 | 8,540.00 | -1.61% | 56,257 |
| Aug 31, 2026 | 8,600.00 | 8,720.00 | 8,420.00 | 8,680.00 | 8,680.00 | 0.46% | 76,102 |
| Aug 28, 2026 | 8,450.00 | 8,650.00 | 8,210.00 | 8,640.00 | 8,640.00 | 2.37% | 169,097 |
| Aug 27, 2026 | 8,350.00 | 8,560.00 | 8,350.00 | 8,440.00 | 8,440.00 | 0.72% | 62,422 |
| Aug 26, 2026 | 8,210.00 | 8,420.00 | 8,180.00 | 8,380.00 | 8,380.00 | 1.33% | 56,870 |
| Aug 25, 2026 | 8,120.00 | 8,290.00 | 7,930.00 | 8,270.00 | 8,270.00 | 1.85% | 55,748 |
| Aug 24, 2026 | 7,810.00 | 8,130.00 | 7,810.00 | 8,120.00 | 8,120.00 | 3.57% | 59,735 |
| Aug 21, 2026 | 7,970.00 | 7,980.00 | 7,800.00 | 7,840.00 | 7,840.00 | -2.61% | 47,296 |
| Aug 20, 2026 | 8,050.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.75% | 51,451 |
| Aug 19, 2026 | 8,050.00 | 8,060.00 | 7,870.00 | 7,990.00 | 7,990.00 | -2.92% | 46,595 |
| Aug 18, 2026 | 8,390.00 | 8,400.00 | 8,130.00 | 8,230.00 | 8,230.00 | -1.20% | 49,857 |
| 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% | 67,962 |
| 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% | 104,520 |
| 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% | 180,067 |
| 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% | 169,861 |