Sungshin Cement Co., Ltd (KRX:004985)
South Korea · Delayed Price · Currency is KRW 12,110
-640 (-5.02%)
Dec 19, 2025, 3:30 PM KST
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 10,980.00 | 10,980.00 | 10,660.00 | 10,720.00 | 10,720.00 | -1.47% | 802 |
| Nov 21, 2025 | 10,620.00 | 11,120.00 | 10,610.00 | 10,880.00 | 10,880.00 | -0.09% | 1,634 |
| Nov 20, 2025 | 10,900.00 | 10,990.00 | 10,610.00 | 10,890.00 | 10,890.00 | 2.06% | 851 |
| Nov 19, 2025 | 10,720.00 | 10,890.00 | 10,670.00 | 10,670.00 | 10,670.00 | -0.84% | 815 |
| Nov 18, 2025 | 10,970.00 | 11,000.00 | 10,750.00 | 10,760.00 | 10,760.00 | -2.18% | 1,771 |
| Nov 17, 2025 | 11,080.00 | 11,080.00 | 10,820.00 | 11,000.00 | 11,000.00 | -0.36% | 348 |
| Nov 14, 2025 | 11,180.00 | 11,180.00 | 10,900.00 | 11,040.00 | 11,040.00 | -0.45% | 1,982 |
| Nov 13, 2025 | 11,150.00 | 11,160.00 | 10,920.00 | 11,090.00 | 11,090.00 | -0.36% | 741 |
| Nov 12, 2025 | 11,030.00 | 11,250.00 | 10,880.00 | 11,130.00 | 11,130.00 | 0.36% | 2,581 |
| Nov 11, 2025 | 11,170.00 | 11,200.00 | 11,000.00 | 11,090.00 | 11,090.00 | - | 1,911 |
| Nov 10, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 11,090.00 | 11,090.00 | 1.28% | 963 |
| Nov 7, 2025 | 10,740.00 | 10,970.00 | 10,620.00 | 10,950.00 | 10,950.00 | -0.36% | 2,571 |
| Nov 6, 2025 | 10,800.00 | 10,990.00 | 10,600.00 | 10,990.00 | 10,990.00 | 2.04% | 2,518 |
| Nov 5, 2025 | 10,900.00 | 11,050.00 | 10,720.00 | 10,770.00 | 10,770.00 | -1.19% | 4,942 |
| Nov 4, 2025 | 10,880.00 | 11,230.00 | 10,880.00 | 10,900.00 | 10,900.00 | 0.18% | 1,946 |
| Nov 3, 2025 | 11,170.00 | 11,170.00 | 10,850.00 | 10,880.00 | 10,880.00 | -2.60% | 4,942 |
| Oct 31, 2025 | 11,020.00 | 11,170.00 | 10,950.00 | 11,170.00 | 11,170.00 | -0.62% | 2,544 |
| Oct 30, 2025 | 10,830.00 | 11,350.00 | 10,830.00 | 11,240.00 | 11,240.00 | 0.63% | 5,836 |
| Oct 29, 2025 | 11,200.00 | 11,480.00 | 11,140.00 | 11,170.00 | 11,170.00 | -0.27% | 2,833 |
| Oct 28, 2025 | 11,100.00 | 11,310.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.18% | 2,766 |
| Oct 27, 2025 | 11,210.00 | 11,300.00 | 11,070.00 | 11,180.00 | 11,180.00 | -0.27% | 5,620 |
| Oct 24, 2025 | 11,480.00 | 11,480.00 | 11,200.00 | 11,210.00 | 11,210.00 | -1.15% | 2,629 |
| Oct 23, 2025 | 11,480.00 | 11,480.00 | 11,200.00 | 11,340.00 | 11,340.00 | -0.53% | 3,274 |
| Oct 22, 2025 | 11,270.00 | 11,420.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1.15% | 706 |
| Oct 21, 2025 | 11,290.00 | 11,370.00 | 11,190.00 | 11,270.00 | 11,270.00 | -0.18% | 1,213 |
| Oct 20, 2025 | 11,200.00 | 11,580.00 | 11,190.00 | 11,290.00 | 11,290.00 | 0.89% | 2,831 |
| Oct 17, 2025 | 11,300.00 | 11,470.00 | 11,100.00 | 11,190.00 | 11,190.00 | 0.27% | 3,724 |
| Oct 16, 2025 | 11,380.00 | 11,380.00 | 11,150.00 | 11,160.00 | 11,160.00 | -1.67% | 1,734 |
| Oct 15, 2025 | 11,390.00 | 11,390.00 | 11,190.00 | 11,350.00 | 11,350.00 | 1.89% | 798 |
| Oct 14, 2025 | 11,350.00 | 11,350.00 | 11,080.00 | 11,140.00 | 11,140.00 | -1.33% | 6,037 |
| Oct 13, 2025 | 11,520.00 | 11,520.00 | 10,800.00 | 11,290.00 | 11,290.00 | -1.40% | 4,312 |