Sungshin Cement Co., Ltd (KRX:004985)
South Korea · Delayed Price · Currency is KRW 8,400.00
+180.00 (2.19%)
Nov 4, 2026, 3:30 PM KST
KRX:004985 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,180.00 | 8,480.00 | 8,180.00 | 8,400.00 | 8,400.00 | 2.19% | 1,029 |
| Nov 3, 2026 | 8,300.00 | 8,450.00 | 8,200.00 | 8,220.00 | 8,220.00 | -3.18% | 618 |
| Nov 2, 2026 | 8,370.00 | 8,610.00 | 8,150.00 | 8,490.00 | 8,490.00 | -1.28% | 655 |
| Oct 30, 2026 | 8,600.00 | 8,700.00 | 8,350.00 | 8,600.00 | 8,600.00 | -2.38% | 782 |
| Oct 29, 2026 | 8,860.00 | 8,870.00 | 8,500.00 | 8,810.00 | 8,810.00 | -0.68% | 122 |
| Oct 28, 2026 | 8,730.00 | 9,140.00 | 8,490.00 | 8,870.00 | 8,870.00 | 1.60% | 263 |
| Oct 27, 2026 | 8,410.00 | 9,000.00 | 8,410.00 | 8,730.00 | 8,730.00 | 2.59% | 64 |
| Oct 26, 2026 | 9,370.00 | 9,370.00 | 8,470.00 | 8,510.00 | 8,510.00 | -2.18% | 781 |
| Oct 23, 2026 | 8,520.00 | 8,710.00 | 8,450.00 | 8,700.00 | 8,700.00 | -0.11% | 2,716 |
| Oct 22, 2026 | 8,800.00 | 8,800.00 | 8,510.00 | 8,710.00 | 8,710.00 | 1.04% | 129 |
| Oct 21, 2026 | 8,860.00 | 8,860.00 | 8,410.00 | 8,620.00 | 8,620.00 | -2.60% | 2,204 |
| Oct 20, 2026 | 9,250.00 | 9,250.00 | 8,500.00 | 8,850.00 | 8,850.00 | 0.68% | 617 |
| Oct 19, 2026 | 8,430.00 | 8,850.00 | 8,430.00 | 8,790.00 | 8,790.00 | -0.68% | 301 |
| Oct 16, 2026 | 8,740.00 | 8,850.00 | 8,420.00 | 8,850.00 | 8,850.00 | 0.45% | 491 |
| Oct 15, 2026 | 9,430.00 | 9,430.00 | 8,730.00 | 8,810.00 | 8,810.00 | -4.13% | 1,612 |
| Oct 14, 2026 | 9,190.00 | 9,290.00 | 9,090.00 | 9,190.00 | 9,190.00 | 1.10% | 328 |
| Oct 13, 2026 | 9,310.00 | 9,310.00 | 8,790.00 | 9,090.00 | 9,090.00 | 1.68% | 441 |
| Oct 12, 2026 | 9,240.00 | 9,240.00 | 8,800.00 | 8,940.00 | 8,940.00 | 0.45% | 1,082 |
| Oct 8, 2026 | 9,290.00 | 9,290.00 | 8,880.00 | 8,900.00 | 8,900.00 | 0.23% | 600 |
| Oct 7, 2026 | 9,280.00 | 9,280.00 | 8,700.00 | 8,880.00 | 8,880.00 | -1.00% | 914 |
| Oct 6, 2026 | 9,320.00 | 9,320.00 | 8,870.00 | 8,970.00 | 8,970.00 | -0.55% | 1,546 |
| Oct 2, 2026 | 9,300.00 | 9,300.00 | 8,910.00 | 9,020.00 | 9,020.00 | - | 1,885 |
| Oct 1, 2026 | 9,190.00 | 9,190.00 | 8,900.00 | 9,020.00 | 9,020.00 | 0.45% | 703 |
| Sep 30, 2026 | 9,260.00 | 9,260.00 | 8,860.00 | 8,980.00 | 8,980.00 | -0.44% | 1,421 |
| Sep 29, 2026 | 9,300.00 | 9,300.00 | 8,850.00 | 9,020.00 | 9,020.00 | -0.99% | 4,373 |
| Sep 28, 2026 | 9,300.00 | 9,300.00 | 8,900.00 | 9,110.00 | 9,110.00 | 2.94% | 1,993 |
| Sep 23, 2026 | 9,300.00 | 9,300.00 | 8,610.00 | 8,850.00 | 8,850.00 | -1.67% | 1,090 |
| Sep 22, 2026 | 9,300.00 | 9,300.00 | 8,970.00 | 9,000.00 | 9,000.00 | 0.90% | 488 |
| Sep 21, 2026 | 8,960.00 | 8,970.00 | 8,820.00 | 8,920.00 | 8,920.00 | 1.59% | 223 |
| Sep 18, 2026 | 8,910.00 | 8,910.00 | 8,660.00 | 8,780.00 | 8,780.00 | -0.68% | 322 |
| Sep 17, 2026 | 8,680.00 | 8,910.00 | 8,550.00 | 8,840.00 | 8,840.00 | 2.20% | 364 |
| Sep 16, 2026 | 8,890.00 | 8,890.00 | 8,510.00 | 8,650.00 | 8,650.00 | 0.35% | 516 |
| Sep 15, 2026 | 8,580.00 | 8,730.00 | 8,350.00 | 8,620.00 | 8,620.00 | 2.38% | 347 |
| Sep 14, 2026 | 8,800.00 | 8,800.00 | 8,420.00 | 8,420.00 | 8,420.00 | -2.55% | 1,963 |
| Sep 11, 2026 | 8,690.00 | 8,790.00 | 8,320.00 | 8,640.00 | 8,640.00 | - | 470 |
| Sep 10, 2026 | 8,500.00 | 8,640.00 | 8,190.00 | 8,640.00 | 8,640.00 | 1.05% | 1,817 |
| Sep 9, 2026 | 8,510.00 | 8,770.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.58% | 530 |
| Sep 8, 2026 | 8,790.00 | 8,790.00 | 8,560.00 | 8,600.00 | 8,600.00 | -0.46% | 1,103 |
| Sep 7, 2026 | 8,650.00 | 8,720.00 | 8,470.00 | 8,640.00 | 8,640.00 | -0.92% | 1,510 |
| 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% | 3,876 |
| 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% | 834 |
| 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 |