Sungshin Cement Co., Ltd (KRX:004980)
South Korea · Delayed Price · Currency is KRW 9,440.00
-260.00 (-2.68%)
Last updated: May 19, 2026, 2:22 PM KST
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 9,680.00 | 12,380.00 | 9,400.00 | 12,380.00 | 12,380.00 | 29.91% | 3,889,830 |
| Apr 13, 2026 | 9,560.00 | 9,690.00 | 9,490.00 | 9,530.00 | 9,530.00 | -2.26% | 74,091 |
| Apr 10, 2026 | 9,840.00 | 9,880.00 | 9,650.00 | 9,750.00 | 9,750.00 | 0.93% | 94,853 |
| Apr 9, 2026 | 9,640.00 | 9,670.00 | 9,400.00 | 9,660.00 | 9,660.00 | -1.33% | 55,223 |
| Apr 8, 2026 | 9,440.00 | 9,870.00 | 9,290.00 | 9,790.00 | 9,790.00 | 5.72% | 111,392 |
| Apr 7, 2026 | 9,440.00 | 9,440.00 | 9,160.00 | 9,260.00 | 9,260.00 | -0.22% | 23,606 |
| Apr 6, 2026 | 9,270.00 | 9,500.00 | 9,160.00 | 9,280.00 | 9,280.00 | 1.42% | 23,870 |
| Apr 3, 2026 | 9,150.00 | 9,300.00 | 9,050.00 | 9,150.00 | 9,150.00 | 1.10% | 49,426 |
| Apr 2, 2026 | 9,440.00 | 9,440.00 | 9,010.00 | 9,050.00 | 9,050.00 | -3.93% | 52,902 |
| Apr 1, 2026 | 9,310.00 | 9,450.00 | 9,170.00 | 9,420.00 | 9,420.00 | 5.49% | 44,210 |
| Mar 31, 2026 | 9,060.00 | 9,240.00 | 8,930.00 | 8,930.00 | 8,930.00 | -1.76% | 72,705 |
| Mar 30, 2026 | 9,240.00 | 9,250.00 | 9,000.00 | 9,090.00 | 9,090.00 | -4.01% | 59,758 |
| Mar 27, 2026 | 9,570.00 | 9,570.00 | 9,300.00 | 9,470.00 | 9,470.00 | -2.07% | 45,375 |
| Mar 26, 2026 | 9,940.00 | 9,940.00 | 9,590.00 | 9,670.00 | 9,670.00 | -1.93% | 43,935 |
| Mar 25, 2026 | 9,930.00 | 9,990.00 | 9,710.00 | 9,860.00 | 9,860.00 | -0.60% | 52,630 |
| Mar 24, 2026 | 10,030.00 | 10,100.00 | 9,700.00 | 9,920.00 | 9,920.00 | 0.61% | 43,327 |
| Mar 23, 2026 | 10,300.00 | 10,350.00 | 9,820.00 | 9,860.00 | 9,860.00 | -2.28% | 184,402 |
| Mar 20, 2026 | 9,430.00 | 10,100.00 | 9,400.00 | 10,090.00 | 10,090.00 | 8.38% | 149,439 |
| Mar 19, 2026 | 9,460.00 | 9,480.00 | 9,300.00 | 9,310.00 | 9,310.00 | -2.21% | 27,011 |
| Mar 18, 2026 | 9,440.00 | 9,550.00 | 9,390.00 | 9,520.00 | 9,520.00 | 0.85% | 47,729 |
| Mar 17, 2026 | 9,410.00 | 9,490.00 | 9,200.00 | 9,440.00 | 9,440.00 | 1.94% | 38,044 |
| Mar 16, 2026 | 9,390.00 | 9,390.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.64% | 47,290 |
| Mar 13, 2026 | 9,230.00 | 9,490.00 | 9,230.00 | 9,320.00 | 9,320.00 | -2.00% | 78,292 |
| Mar 12, 2026 | 9,490.00 | 9,630.00 | 9,360.00 | 9,510.00 | 9,510.00 | -0.52% | 63,530 |
| Mar 11, 2026 | 9,360.00 | 9,850.00 | 9,340.00 | 9,560.00 | 9,560.00 | 3.13% | 67,361 |
| Mar 10, 2026 | 9,330.00 | 9,440.00 | 9,150.00 | 9,270.00 | 9,270.00 | 0.98% | 54,185 |
| Mar 9, 2026 | 9,370.00 | 9,460.00 | 9,060.00 | 9,180.00 | 9,180.00 | -3.67% | 105,734 |
| Mar 6, 2026 | 9,350.00 | 9,800.00 | 9,230.00 | 9,530.00 | 9,530.00 | -0.21% | 126,335 |
| Mar 5, 2026 | 8,980.00 | 10,100.00 | 8,980.00 | 9,550.00 | 9,550.00 | 8.52% | 151,356 |