Sungshin Cement Co., Ltd (KRX:004985)
South Korea · Delayed Price · Currency is KRW · Preferred Stock8,720.00
+260.00 (3.07%)
Sep 4, 2026, 3:06 PM KST
KRX:004985 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8,500.00 | 9,230.00 | 8,430.00 | 8,720.00 | 8,720.00 | 3.07% | 2,437 |
| Sep 3, 2026 | 8,370.00 | 8,730.00 | 8,220.00 | 8,460.00 | 8,460.00 | 2.42% | 3,873 |
| Sep 2, 2026 | 8,470.00 | 8,470.00 | 8,240.00 | 8,260.00 | 8,260.00 | -2.13% | 1,177 |
| Sep 1, 2026 | 8,740.00 | 8,740.00 | 8,320.00 | 8,440.00 | 8,440.00 | -0.12% | 828 |
| Aug 31, 2026 | 8,490.00 | 8,750.00 | 8,210.00 | 8,450.00 | 8,450.00 | 0.12% | 2,246 |
| Aug 28, 2026 | 8,510.00 | 8,510.00 | 8,420.00 | 8,440.00 | 8,440.00 | 1.20% | 1,982 |
| Aug 27, 2026 | 8,290.00 | 8,490.00 | 8,260.00 | 8,340.00 | 8,340.00 | 1.34% | 1,155 |
| Aug 26, 2026 | 7,920.00 | 8,280.00 | 7,920.00 | 8,230.00 | 8,230.00 | 0.24% | 662 |
| Aug 25, 2026 | 8,110.00 | 8,210.00 | 8,010.00 | 8,210.00 | 8,210.00 | - | 1,104 |
| Aug 24, 2026 | 8,380.00 | 8,380.00 | 7,990.00 | 8,210.00 | 8,210.00 | 1.11% | 2,098 |
| Aug 21, 2026 | 8,400.00 | 8,400.00 | 8,090.00 | 8,120.00 | 8,120.00 | -3.56% | 1,002 |
| Aug 20, 2026 | 8,330.00 | 8,630.00 | 8,200.00 | 8,420.00 | 8,420.00 | -0.71% | 1,810 |
| Aug 19, 2026 | 8,500.00 | 8,780.00 | 8,400.00 | 8,480.00 | 8,480.00 | -1.51% | 1,058 |
| Aug 18, 2026 | 8,810.00 | 8,820.00 | 8,530.00 | 8,610.00 | 8,610.00 | -2.27% | 1,773 |
| Aug 14, 2026 | 8,840.00 | 9,190.00 | 8,560.00 | 8,810.00 | 8,810.00 | -0.23% | 2,052 |
| Aug 13, 2026 | 8,990.00 | 9,380.00 | 8,680.00 | 8,830.00 | 8,830.00 | 0.23% | 4,171 |
| Aug 12, 2026 | 8,780.00 | 8,830.00 | 8,600.00 | 8,810.00 | 8,810.00 | 2.56% | 3,464 |
| Aug 11, 2026 | 8,550.00 | 8,780.00 | 8,320.00 | 8,590.00 | 8,590.00 | 2.02% | 2,547 |
| Aug 10, 2026 | 8,360.00 | 8,420.00 | 8,250.00 | 8,420.00 | 8,420.00 | - | 1,116 |
| Aug 7, 2026 | 8,690.00 | 8,990.00 | 8,420.00 | 8,420.00 | 8,420.00 | -0.36% | 1,544 |
| Aug 6, 2026 | 8,410.00 | 8,470.00 | 8,330.00 | 8,450.00 | 8,450.00 | 0.96% | 1,991 |
| Aug 5, 2026 | 8,310.00 | 8,510.00 | 8,160.00 | 8,370.00 | 8,370.00 | 2.70% | 1,056 |
| Aug 4, 2026 | 8,070.00 | 8,200.00 | 7,890.00 | 8,150.00 | 8,150.00 | 0.99% | 2,615 |
| Aug 3, 2026 | 8,190.00 | 8,190.00 | 7,630.00 | 8,070.00 | 8,070.00 | 1.77% | 1,673 |
| Jul 31, 2026 | 7,800.00 | 8,010.00 | 7,760.00 | 7,930.00 | 7,930.00 | 3.66% | 2,113 |
| Jul 30, 2026 | 7,680.00 | 7,790.00 | 7,510.00 | 7,650.00 | 7,650.00 | -0.39% | 1,711 |
| Jul 29, 2026 | 8,250.00 | 8,250.00 | 7,650.00 | 7,680.00 | 7,680.00 | -7.36% | 6,827 |
| Jul 28, 2026 | 8,520.00 | 8,520.00 | 8,090.00 | 8,290.00 | 8,290.00 | -2.81% | 3,946 |
| Jul 27, 2026 | 8,680.00 | 8,780.00 | 8,260.00 | 8,530.00 | 8,530.00 | -0.47% | 5,550 |
| Jul 24, 2026 | 8,650.00 | 8,650.00 | 8,250.00 | 8,570.00 | 8,570.00 | - | 1,338 |
| Jul 23, 2026 | 8,300.00 | 8,650.00 | 8,100.00 | 8,570.00 | 8,570.00 | 3.25% | 6,674 |
| Jul 22, 2026 | 8,260.00 | 8,380.00 | 8,210.00 | 8,300.00 | 8,300.00 | 0.48% | 3,583 |
| Jul 21, 2026 | 8,730.00 | 8,730.00 | 8,120.00 | 8,260.00 | 8,260.00 | -4.40% | 9,731 |
| Jul 20, 2026 | 8,820.00 | 8,820.00 | 8,510.00 | 8,640.00 | 8,640.00 | -3.46% | 3,643 |
| Jul 16, 2026 | 9,290.00 | 9,290.00 | 8,920.00 | 8,950.00 | 8,950.00 | -3.24% | 9,224 |
| Jul 15, 2026 | 9,600.00 | 9,640.00 | 9,200.00 | 9,250.00 | 9,250.00 | -1.07% | 2,438 |
| Jul 14, 2026 | 9,180.00 | 9,410.00 | 8,930.00 | 9,350.00 | 9,350.00 | 1.74% | 1,898 |
| Jul 13, 2026 | 9,750.00 | 9,780.00 | 9,000.00 | 9,190.00 | 9,190.00 | -6.03% | 6,277 |
| Jul 10, 2026 | 9,700.00 | 10,000.00 | 9,510.00 | 9,780.00 | 9,780.00 | 1.66% | 7,296 |
| Jul 9, 2026 | 10,010.00 | 10,010.00 | 9,350.00 | 9,620.00 | 9,620.00 | -2.63% | 12,827 |
| Jul 8, 2026 | 10,440.00 | 10,440.00 | 9,850.00 | 9,880.00 | 9,880.00 | -4.82% | 19,690 |
| Jul 7, 2026 | 10,880.00 | 10,950.00 | 9,900.00 | 10,380.00 | 10,380.00 | 4.95% | 61,111 |
| Jul 6, 2026 | 9,700.00 | 9,960.00 | 9,680.00 | 9,890.00 | 9,890.00 | 1.96% | 15,585 |
| Jul 3, 2026 | 10,300.00 | 10,300.00 | 9,280.00 | 9,700.00 | 9,700.00 | -4.24% | 18,606 |
| Jul 2, 2026 | 10,160.00 | 10,350.00 | 9,510.00 | 10,130.00 | 10,130.00 | -0.30% | 27,771 |
| Jul 1, 2026 | 9,110.00 | 10,300.00 | 9,110.00 | 10,160.00 | 10,160.00 | 9.25% | 22,337 |
| Jun 30, 2026 | 10,000.00 | 10,160.00 | 9,300.00 | 9,300.00 | 9,300.00 | -10.66% | 16,260 |
| Jun 29, 2026 | 10,140.00 | 11,000.00 | 9,670.00 | 10,410.00 | 10,410.00 | 10.74% | 57,924 |
| Jun 26, 2026 | 9,590.00 | 9,590.00 | 8,810.00 | 9,400.00 | 9,400.00 | -1.05% | 7,826 |
| Jun 25, 2026 | 9,680.00 | 9,960.00 | 9,370.00 | 9,500.00 | 9,500.00 | -1.04% | 2,344 |