Sungshin Cement Co., Ltd (KRX:004985)
South Korea · Delayed Price · Currency is KRW · Preferred Stock10,740
+290 (2.78%)
At close: Jun 2, 2026
KRX:004985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10,450.00 | 10,740.00 | 10,040.00 | 10,740.00 | 10,740.00 | 2.78% | 4,352 |
| Jun 1, 2026 | 10,290.00 | 10,450.00 | 10,020.00 | 10,450.00 | 10,450.00 | 1.55% | 4,903 |
| May 29, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,290.00 | 10,290.00 | -1.91% | 7,926 |
| May 28, 2026 | 10,620.00 | 10,690.00 | 10,210.00 | 10,490.00 | 10,490.00 | -1.04% | 5,659 |
| May 27, 2026 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.46% | 5,445 |
| May 26, 2026 | 10,810.00 | 11,190.00 | 10,730.00 | 10,980.00 | 10,980.00 | 1.57% | 4,017 |
| May 22, 2026 | 10,630.00 | 11,100.00 | 10,630.00 | 10,810.00 | 10,810.00 | 1.79% | 4,388 |
| May 21, 2026 | 10,620.00 | 10,790.00 | 10,620.00 | 10,620.00 | 10,620.00 | - | 5,689 |
| May 20, 2026 | 10,950.00 | 11,050.00 | 10,500.00 | 10,620.00 | 10,620.00 | -1.48% | 5,994 |
| May 19, 2026 | 10,660.00 | 10,800.00 | 10,580.00 | 10,780.00 | 10,780.00 | -0.19% | 6,841 |
| May 18, 2026 | 11,030.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,800.00 | -2.09% | 4,333 |
| May 15, 2026 | 11,060.00 | 11,090.00 | 10,780.00 | 11,030.00 | 11,030.00 | -0.72% | 6,738 |
| May 14, 2026 | 11,030.00 | 11,200.00 | 11,000.00 | 11,110.00 | 11,110.00 | 0.73% | 3,658 |
| May 13, 2026 | 11,110.00 | 11,300.00 | 11,010.00 | 11,030.00 | 11,030.00 | -1.87% | 6,469 |
| May 12, 2026 | 11,270.00 | 11,410.00 | 11,030.00 | 11,240.00 | 11,240.00 | -0.27% | 6,781 |
| May 11, 2026 | 11,470.00 | 11,530.00 | 11,160.00 | 11,270.00 | 11,270.00 | -1.74% | 7,633 |
| May 8, 2026 | 11,620.00 | 11,620.00 | 11,270.00 | 11,470.00 | 11,470.00 | -1.29% | 9,532 |
| May 7, 2026 | 11,550.00 | 11,960.00 | 11,390.00 | 11,620.00 | 11,620.00 | 1.31% | 15,841 |
| May 6, 2026 | 11,800.00 | 11,800.00 | 11,300.00 | 11,470.00 | 11,470.00 | -2.80% | 9,556 |
| May 4, 2026 | 11,650.00 | 11,800.00 | 11,530.00 | 11,800.00 | 11,800.00 | 1.29% | 4,107 |
| Apr 30, 2026 | 11,840.00 | 11,890.00 | 11,640.00 | 11,650.00 | 11,650.00 | -1.60% | 6,365 |
| Apr 29, 2026 | 12,060.00 | 12,070.00 | 11,830.00 | 11,840.00 | 11,840.00 | -1.58% | 6,499 |
| Apr 28, 2026 | 12,500.00 | 12,500.00 | 11,900.00 | 12,030.00 | 12,030.00 | -2.59% | 12,543 |
| Apr 27, 2026 | 12,230.00 | 12,390.00 | 11,820.00 | 12,350.00 | 12,350.00 | 0.98% | 23,165 |
| Apr 24, 2026 | 11,900.00 | 12,690.00 | 11,900.00 | 12,230.00 | 12,230.00 | 2.95% | 32,341 |
| Apr 23, 2026 | 11,700.00 | 11,960.00 | 11,450.00 | 11,880.00 | 11,880.00 | 2.15% | 20,426 |
| Apr 22, 2026 | 12,060.00 | 12,180.00 | 11,500.00 | 11,630.00 | 11,630.00 | -3.57% | 31,572 |
| Apr 21, 2026 | 12,090.00 | 12,590.00 | 11,800.00 | 12,060.00 | 12,060.00 | 5.42% | 82,185 |
| Apr 20, 2026 | 11,630.00 | 11,630.00 | 11,310.00 | 11,440.00 | 11,440.00 | -1.38% | 11,674 |
| Apr 17, 2026 | 11,710.00 | 11,740.00 | 11,430.00 | 11,600.00 | 11,600.00 | -1.69% | 28,419 |
| Apr 16, 2026 | 12,570.00 | 12,600.00 | 11,600.00 | 11,800.00 | 11,800.00 | -5.90% | 89,564 |
| Apr 15, 2026 | 15,280.00 | 16,500.00 | 12,340.00 | 12,540.00 | 12,540.00 | -8.73% | 499,241 |
| Apr 14, 2026 | 10,820.00 | 13,740.00 | 10,750.00 | 13,740.00 | 13,740.00 | 27.93% | 656,179 |
| Apr 13, 2026 | 10,640.00 | 10,860.00 | 10,610.00 | 10,740.00 | 10,740.00 | -1.01% | 1,537 |
| Apr 10, 2026 | 10,780.00 | 10,880.00 | 10,780.00 | 10,850.00 | 10,850.00 | 1.88% | 2,385 |
| Apr 9, 2026 | 10,880.00 | 10,880.00 | 10,350.00 | 10,650.00 | 10,650.00 | -2.20% | 3,418 |
| Apr 8, 2026 | 10,810.00 | 11,050.00 | 10,770.00 | 10,890.00 | 10,890.00 | 2.25% | 7,270 |
| Apr 7, 2026 | 10,720.00 | 10,800.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.56% | 608 |
| Apr 6, 2026 | 10,940.00 | 10,940.00 | 10,530.00 | 10,710.00 | 10,710.00 | - | 967 |
| Apr 3, 2026 | 10,810.00 | 10,820.00 | 10,600.00 | 10,710.00 | 10,710.00 | -0.93% | 1,609 |
| Apr 2, 2026 | 10,870.00 | 10,900.00 | 10,510.00 | 10,810.00 | 10,810.00 | - | 2,919 |
| Apr 1, 2026 | 11,480.00 | 11,480.00 | 10,730.00 | 10,810.00 | 10,810.00 | 2.56% | 4,625 |
| Mar 31, 2026 | 10,600.00 | 10,630.00 | 10,490.00 | 10,540.00 | 10,540.00 | -0.57% | 515 |
| Mar 30, 2026 | 10,700.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,600.00 | -2.75% | 3,362 |
| Mar 27, 2026 | 10,820.00 | 10,990.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.37% | 2,157 |
| Mar 26, 2026 | 11,160.00 | 11,160.00 | 10,800.00 | 10,860.00 | 10,860.00 | -1.72% | 1,417 |
| Mar 25, 2026 | 10,950.00 | 11,080.00 | 10,850.00 | 11,050.00 | 11,050.00 | 0.91% | 3,348 |
| Mar 24, 2026 | 11,030.00 | 11,030.00 | 10,740.00 | 10,950.00 | 10,950.00 | 1.01% | 3,882 |
| Mar 23, 2026 | 11,080.00 | 11,250.00 | 10,730.00 | 10,840.00 | 10,840.00 | -1.99% | 11,562 |
| Mar 20, 2026 | 10,720.00 | 11,200.00 | 10,720.00 | 11,060.00 | 11,060.00 | 3.08% | 4,684 |