Sungshin Cement Co., Ltd (KRX:004985)
South Korea · Delayed Price · Currency is KRW 11,430
-100 (-0.87%)
At close: Sep 2, 2025
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,510.00 | 11,780.00 | 11,410.00 | 11,510.00 | 11,510.00 | 0.61% | 4,041 |
| Sep 5, 2025 | 11,500.00 | 11,500.00 | 11,380.00 | 11,440.00 | 11,440.00 | -0.44% | 466 |
| Sep 4, 2025 | 11,500.00 | 11,500.00 | 11,450.00 | 11,490.00 | 11,490.00 | 0.26% | 786 |
| Sep 3, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,460.00 | 11,460.00 | 0.26% | 474 |
| Sep 2, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,430.00 | 11,430.00 | -0.87% | 1,310 |
| Sep 1, 2025 | 11,640.00 | 11,640.00 | 11,410.00 | 11,530.00 | 11,530.00 | -0.52% | 2,067 |
| Aug 29, 2025 | 11,720.00 | 11,720.00 | 11,500.00 | 11,590.00 | 11,590.00 | -0.94% | 3,188 |
| Aug 28, 2025 | 11,530.00 | 11,720.00 | 11,530.00 | 11,700.00 | 11,700.00 | 0.09% | 3,325 |
| Aug 27, 2025 | 11,860.00 | 11,860.00 | 11,600.00 | 11,690.00 | 11,690.00 | -0.68% | 2,112 |
| Aug 26, 2025 | 11,800.00 | 11,800.00 | 11,660.00 | 11,770.00 | 11,770.00 | -0.25% | 605 |
| Aug 25, 2025 | 11,890.00 | 11,890.00 | 11,640.00 | 11,800.00 | 11,800.00 | 0.68% | 2,448 |
| Aug 22, 2025 | 11,890.00 | 11,900.00 | 11,660.00 | 11,720.00 | 11,720.00 | -0.68% | 573 |
| Aug 21, 2025 | 11,860.00 | 11,860.00 | 11,560.00 | 11,800.00 | 11,800.00 | 1.37% | 4,795 |
| Aug 20, 2025 | 11,620.00 | 11,680.00 | 11,520.00 | 11,640.00 | 11,640.00 | -0.26% | 2,888 |
| Aug 19, 2025 | 11,790.00 | 11,950.00 | 11,660.00 | 11,670.00 | 11,670.00 | -0.85% | 1,791 |
| Aug 18, 2025 | 11,680.00 | 11,940.00 | 11,640.00 | 11,770.00 | 11,770.00 | - | 4,083 |
| Aug 14, 2025 | 11,970.00 | 11,970.00 | 11,710.00 | 11,770.00 | 11,770.00 | -1.09% | 5,635 |
| Aug 13, 2025 | 11,950.00 | 11,950.00 | 11,710.00 | 11,900.00 | 11,900.00 | 1.71% | 7,840 |
| Aug 12, 2025 | 11,950.00 | 11,950.00 | 11,670.00 | 11,700.00 | 11,700.00 | -0.09% | 3,804 |
| Aug 11, 2025 | 11,810.00 | 12,050.00 | 11,710.00 | 11,710.00 | 11,710.00 | -0.85% | 5,374 |
| Aug 8, 2025 | 11,880.00 | 12,020.00 | 11,660.00 | 11,810.00 | 11,810.00 | -0.59% | 2,432 |
| Aug 7, 2025 | 12,070.00 | 12,070.00 | 11,590.00 | 11,880.00 | 11,880.00 | -0.34% | 2,733 |
| Aug 6, 2025 | 11,960.00 | 12,070.00 | 11,910.00 | 11,920.00 | 11,920.00 | -0.33% | 5,122 |
| Aug 5, 2025 | 12,030.00 | 12,190.00 | 11,560.00 | 11,960.00 | 11,960.00 | 0.59% | 7,610 |
| Aug 4, 2025 | 11,650.00 | 11,980.00 | 11,550.00 | 11,890.00 | 11,890.00 | 2.06% | 5,320 |
| Aug 1, 2025 | 12,070.00 | 12,070.00 | 11,600.00 | 11,650.00 | 11,650.00 | -3.48% | 16,536 |
| Jul 31, 2025 | 11,980.00 | 12,260.00 | 11,870.00 | 12,070.00 | 12,070.00 | 2.12% | 14,390 |
| Jul 30, 2025 | 11,800.00 | 12,160.00 | 11,780.00 | 11,820.00 | 11,820.00 | 0.17% | 16,501 |
| Jul 29, 2025 | 11,300.00 | 11,820.00 | 11,260.00 | 11,800.00 | 11,800.00 | 4.42% | 8,692 |
| Jul 28, 2025 | 11,410.00 | 11,420.00 | 11,250.00 | 11,300.00 | 11,300.00 | -0.96% | 8,728 |
| Jul 25, 2025 | 11,540.00 | 11,540.00 | 11,400.00 | 11,410.00 | 11,410.00 | -1.04% | 2,473 |
| Jul 24, 2025 | 11,730.00 | 11,780.00 | 11,470.00 | 11,530.00 | 11,530.00 | -1.28% | 11,749 |
| Jul 23, 2025 | 11,800.00 | 11,800.00 | 11,560.00 | 11,680.00 | 11,680.00 | -1.02% | 8,427 |
| Jul 22, 2025 | 11,860.00 | 11,860.00 | 11,670.00 | 11,800.00 | 11,800.00 | -0.51% | 7,414 |
| Jul 21, 2025 | 12,020.00 | 12,020.00 | 11,800.00 | 11,860.00 | 11,860.00 | 0.17% | 2,828 |
| Jul 18, 2025 | 12,300.00 | 12,330.00 | 11,830.00 | 11,840.00 | 11,840.00 | -0.08% | 14,021 |
| Jul 17, 2025 | 11,970.00 | 11,970.00 | 11,700.00 | 11,850.00 | 11,850.00 | - | 4,954 |
| Jul 16, 2025 | 11,880.00 | 11,990.00 | 11,770.00 | 11,850.00 | 11,850.00 | -0.25% | 4,277 |
| Jul 15, 2025 | 11,890.00 | 11,940.00 | 11,850.00 | 11,880.00 | 11,880.00 | 0.25% | 3,260 |
| Jul 14, 2025 | 12,080.00 | 12,080.00 | 11,810.00 | 11,850.00 | 11,850.00 | -0.75% | 5,884 |
| Jul 11, 2025 | 12,050.00 | 12,050.00 | 11,930.00 | 11,940.00 | 11,940.00 | -0.25% | 2,413 |
| Jul 10, 2025 | 12,150.00 | 12,150.00 | 11,910.00 | 11,970.00 | 11,970.00 | -0.25% | 3,279 |
| Jul 9, 2025 | 12,000.00 | 12,140.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.33% | 5,585 |
| Jul 8, 2025 | 11,890.00 | 12,070.00 | 11,800.00 | 11,960.00 | 11,960.00 | 0.59% | 5,676 |
| Jul 7, 2025 | 11,980.00 | 12,100.00 | 11,890.00 | 11,890.00 | 11,890.00 | -0.67% | 4,195 |
| Jul 4, 2025 | 12,090.00 | 12,500.00 | 11,920.00 | 11,970.00 | 11,970.00 | -2.13% | 23,915 |
| Jul 3, 2025 | 12,050.00 | 12,230.00 | 12,010.00 | 12,230.00 | 12,230.00 | 0.99% | 10,494 |
| Jul 2, 2025 | 12,140.00 | 12,260.00 | 11,910.00 | 12,110.00 | 12,110.00 | -0.66% | 7,724 |
| Jul 1, 2025 | 12,030.00 | 12,300.00 | 12,030.00 | 12,190.00 | 12,190.00 | 0.49% | 8,970 |
| Jun 30, 2025 | 12,160.00 | 12,450.00 | 12,000.00 | 12,130.00 | 12,130.00 | -1.78% | 17,592 |