Sungshin Cement Co., Ltd (KRX:004985)
South Korea · Delayed Price · Currency is KRW 11,450
+130 (1.15%)
Feb 5, 2026, 3:30 PM KST
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 11,310.00 | 11,530.00 | 11,200.00 | 11,450.00 | 11,450.00 | 1.15% | 3,599 |
| Feb 4, 2026 | 11,230.00 | 11,510.00 | 11,230.00 | 11,320.00 | 11,320.00 | -1.82% | 6,191 |
| Feb 3, 2026 | 11,290.00 | 11,540.00 | 11,280.00 | 11,530.00 | 11,530.00 | 1.95% | 6,229 |
| Feb 2, 2026 | 11,470.00 | 11,470.00 | 11,100.00 | 11,310.00 | 11,310.00 | -1.39% | 4,137 |
| Jan 30, 2026 | 11,550.00 | 11,630.00 | 10,850.00 | 11,470.00 | 11,470.00 | -1.38% | 7,967 |
| Jan 29, 2026 | 11,370.00 | 11,690.00 | 11,160.00 | 11,630.00 | 11,630.00 | 2.29% | 6,518 |
| Jan 28, 2026 | 10,980.00 | 11,370.00 | 10,960.00 | 11,370.00 | 11,370.00 | 2.43% | 11,975 |
| Jan 27, 2026 | 11,000.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.09% | 4,420 |
| Jan 26, 2026 | 11,070.00 | 11,180.00 | 10,890.00 | 11,110.00 | 11,110.00 | 0.36% | 4,786 |
| Jan 23, 2026 | 10,980.00 | 11,130.00 | 10,810.00 | 11,070.00 | 11,070.00 | 1.19% | 7,040 |
| Jan 22, 2026 | 10,940.00 | 11,280.00 | 10,850.00 | 10,940.00 | 10,940.00 | -0.09% | 5,488 |
| Jan 21, 2026 | 11,090.00 | 11,090.00 | 10,930.00 | 10,950.00 | 10,950.00 | -1.26% | 5,069 |
| Jan 20, 2026 | 11,080.00 | 11,120.00 | 10,970.00 | 11,090.00 | 11,090.00 | 0.09% | 5,696 |
| Jan 19, 2026 | 11,120.00 | 11,310.00 | 11,000.00 | 11,080.00 | 11,080.00 | -1.95% | 10,440 |
| Jan 16, 2026 | 11,400.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 4,677 |
| Jan 15, 2026 | 11,600.00 | 11,670.00 | 11,230.00 | 11,300.00 | 11,300.00 | -2.33% | 6,316 |
| Jan 14, 2026 | 11,340.00 | 11,600.00 | 11,270.00 | 11,570.00 | 11,570.00 | 1.22% | 3,536 |
| Jan 13, 2026 | 11,640.00 | 11,640.00 | 11,420.00 | 11,430.00 | 11,430.00 | -1.89% | 3,852 |
| Jan 12, 2026 | 11,190.00 | 11,990.00 | 11,190.00 | 11,650.00 | 11,650.00 | 4.11% | 20,872 |
| Jan 9, 2026 | 11,000.00 | 11,290.00 | 10,990.00 | 11,190.00 | 11,190.00 | 1.27% | 8,465 |
| Jan 8, 2026 | 11,080.00 | 11,330.00 | 10,970.00 | 11,050.00 | 11,050.00 | -1.25% | 5,821 |
| Jan 7, 2026 | 11,360.00 | 11,380.00 | 11,170.00 | 11,190.00 | 11,190.00 | -1.67% | 4,572 |
| Jan 6, 2026 | 11,390.00 | 11,400.00 | 11,230.00 | 11,380.00 | 11,380.00 | 0.09% | 3,526 |
| Jan 5, 2026 | 11,590.00 | 11,730.00 | 11,250.00 | 11,370.00 | 11,370.00 | -1.22% | 9,791 |
| Jan 2, 2026 | 12,250.00 | 12,250.00 | 11,500.00 | 11,510.00 | 11,510.00 | -2.46% | 11,278 |
| Dec 30, 2025 | 11,670.00 | 12,140.00 | 11,670.00 | 11,800.00 | 11,800.00 | 0.68% | 11,492 |
| Dec 29, 2025 | 11,600.00 | 11,970.00 | 11,600.00 | 11,720.00 | 11,720.00 | 0.17% | 9,765 |
| Dec 26, 2025 | 11,850.00 | 11,850.00 | 11,580.00 | 11,700.00 | 11,700.00 | -0.85% | 11,626 |
| Dec 24, 2025 | 11,580.00 | 11,870.00 | 11,580.00 | 11,800.00 | 11,800.00 | 1.99% | 12,695 |
| Dec 23, 2025 | 11,820.00 | 11,920.00 | 11,530.00 | 11,570.00 | 11,570.00 | -1.87% | 24,081 |
| Dec 22, 2025 | 12,120.00 | 12,180.00 | 11,510.00 | 11,790.00 | 11,790.00 | -2.64% | 38,896 |
| Dec 19, 2025 | 12,750.00 | 13,840.00 | 12,000.00 | 12,110.00 | 12,110.00 | -5.02% | 141,313 |
| Dec 18, 2025 | 12,000.00 | 14,900.00 | 11,940.00 | 12,750.00 | 12,750.00 | 6.25% | 334,161 |
| Dec 17, 2025 | 12,180.00 | 12,180.00 | 11,920.00 | 12,000.00 | 12,000.00 | 0.33% | 9,256 |
| Dec 16, 2025 | 12,070.00 | 12,190.00 | 11,930.00 | 11,960.00 | 11,960.00 | -2.37% | 15,281 |
| Dec 15, 2025 | 11,920.00 | 12,480.00 | 11,520.00 | 12,250.00 | 12,250.00 | 3.20% | 28,659 |
| Dec 12, 2025 | 12,060.00 | 12,060.00 | 11,650.00 | 11,870.00 | 11,870.00 | 0.08% | 25,636 |
| Dec 11, 2025 | 11,500.00 | 12,570.00 | 11,450.00 | 11,860.00 | 11,860.00 | 3.76% | 98,462 |
| Dec 10, 2025 | 11,570.00 | 11,570.00 | 11,330.00 | 11,430.00 | 11,430.00 | -0.26% | 6,826 |
| Dec 9, 2025 | 11,340.00 | 12,200.00 | 11,230.00 | 11,460.00 | 11,460.00 | 0.70% | 30,237 |
| Dec 8, 2025 | 11,570.00 | 11,670.00 | 11,150.00 | 11,380.00 | 11,380.00 | -1.64% | 28,188 |
| Dec 5, 2025 | 10,910.00 | 12,710.00 | 10,910.00 | 11,570.00 | 11,570.00 | 3.77% | 111,239 |
| Dec 4, 2025 | 11,170.00 | 11,170.00 | 10,950.00 | 11,150.00 | 11,150.00 | 2.20% | 5,461 |
| Dec 3, 2025 | 11,000.00 | 11,190.00 | 10,750.00 | 10,910.00 | 10,910.00 | -1.27% | 2,481 |
| Dec 2, 2025 | 11,190.00 | 11,190.00 | 10,820.00 | 11,050.00 | 11,050.00 | - | 345 |
| Dec 1, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | 0.09% | 3,207 |
| Nov 28, 2025 | 10,930.00 | 11,040.00 | 10,800.00 | 11,040.00 | 11,040.00 | 1.01% | 675 |
| Nov 27, 2025 | 11,000.00 | 11,000.00 | 10,620.00 | 10,930.00 | 10,930.00 | -0.64% | 2,071 |
| Nov 26, 2025 | 10,710.00 | 11,070.00 | 10,600.00 | 11,000.00 | 11,000.00 | 2.90% | 2,124 |
| Nov 25, 2025 | 10,750.00 | 10,890.00 | 10,690.00 | 10,690.00 | 10,690.00 | -0.28% | 985 |