Sungshin Cement Co., Ltd (KRX:004985)
South Korea · Delayed Price · Currency is KRW · Preferred Stock11,810
-730 (-5.82%)
Apr 16, 2026, 1:40 PM KST
KRX:004985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 12,570.00 | 12,600.00 | 11,740.00 | 11,960.00 | - | -4.63% | 66,781 |
| Apr 15, 2026 | 15,280.00 | 16,500.00 | 12,340.00 | 12,540.00 | 12,540.00 | -8.73% | 493,581 |
| 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% | 4,610 |
| 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% | 1,398 |
| 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% | 11,496 |
| Mar 20, 2026 | 10,720.00 | 11,200.00 | 10,720.00 | 11,060.00 | 11,060.00 | 3.08% | 4,684 |
| Mar 19, 2026 | 10,730.00 | 10,750.00 | 10,650.00 | 10,730.00 | 10,730.00 | 0.28% | 454 |
| Mar 18, 2026 | 10,700.00 | 10,750.00 | 10,540.00 | 10,700.00 | 10,700.00 | 0.47% | 3,177 |
| Mar 17, 2026 | 10,920.00 | 10,920.00 | 10,580.00 | 10,650.00 | 10,650.00 | -0.65% | 1,373 |
| Mar 16, 2026 | 10,910.00 | 10,910.00 | 10,600.00 | 10,720.00 | 10,720.00 | -1.11% | 3,963 |
| Mar 13, 2026 | 10,820.00 | 10,910.00 | 10,810.00 | 10,840.00 | 10,840.00 | 0.09% | 2,644 |
| Mar 12, 2026 | 10,880.00 | 10,880.00 | 10,530.00 | 10,830.00 | 10,830.00 | -0.55% | 1,594 |
| Mar 11, 2026 | 10,760.00 | 10,920.00 | 10,760.00 | 10,890.00 | 10,890.00 | 1.21% | 2,377 |
| Mar 10, 2026 | 10,750.00 | 10,850.00 | 10,700.00 | 10,760.00 | 10,760.00 | 2.28% | 1,577 |
| Mar 9, 2026 | 10,690.00 | 10,690.00 | 10,350.00 | 10,520.00 | 10,520.00 | -1.77% | 5,965 |
| Mar 6, 2026 | 10,680.00 | 10,800.00 | 10,640.00 | 10,710.00 | 10,710.00 | 0.28% | 4,384 |
| Mar 5, 2026 | 10,600.00 | 10,740.00 | 10,520.00 | 10,680.00 | 10,680.00 | 4.20% | 5,089 |
| Mar 4, 2026 | 11,240.00 | 11,240.00 | 10,000.00 | 10,250.00 | 10,250.00 | -8.65% | 13,451 |
| Mar 3, 2026 | 11,300.00 | 11,600.00 | 11,030.00 | 11,220.00 | 11,220.00 | -2.43% | 5,197 |
| Feb 27, 2026 | 11,640.00 | 11,640.00 | 11,290.00 | 11,500.00 | 11,500.00 | 0.17% | 3,973 |
| Feb 26, 2026 | 11,780.00 | 11,780.00 | 11,400.00 | 11,480.00 | 11,480.00 | -1.71% | 4,866 |
| Feb 25, 2026 | 11,850.00 | 11,850.00 | 11,000.00 | 11,680.00 | 11,680.00 | -0.09% | 5,987 |
| Feb 24, 2026 | 11,770.00 | 11,770.00 | 11,580.00 | 11,690.00 | 11,690.00 | -0.76% | 3,173 |
| Feb 23, 2026 | 11,980.00 | 11,980.00 | 11,690.00 | 11,780.00 | 11,780.00 | -0.34% | 3,300 |
| Feb 20, 2026 | 11,670.00 | 12,150.00 | 11,510.00 | 11,820.00 | 11,820.00 | 1.11% | 8,130 |
| Feb 19, 2026 | 11,700.00 | 11,700.00 | 11,510.00 | 11,690.00 | 11,690.00 | -1.43% | 13,466 |
| Feb 13, 2026 | 11,790.00 | 11,980.00 | 11,700.00 | 11,860.00 | 11,860.00 | -1.00% | 4,696 |
| Feb 12, 2026 | 11,680.00 | 12,360.00 | 11,680.00 | 11,980.00 | 11,980.00 | 2.57% | 13,233 |
| Feb 11, 2026 | 12,040.00 | 12,040.00 | 11,500.00 | 11,680.00 | 11,680.00 | -1.27% | 6,131 |
| Feb 10, 2026 | 11,580.00 | 11,830.00 | 11,520.00 | 11,830.00 | 11,830.00 | 2.16% | 4,101 |
| Feb 9, 2026 | 11,640.00 | 11,680.00 | 11,460.00 | 11,580.00 | 11,580.00 | -0.52% | 6,183 |
| Feb 6, 2026 | 11,310.00 | 11,640.00 | 11,010.00 | 11,640.00 | 11,640.00 | 1.66% | 4,070 |
| Feb 5, 2026 | 11,310.00 | 11,530.00 | 11,200.00 | 11,450.00 | 11,450.00 | 1.15% | 3,599 |
| Feb 4, 2026 | 11,230.00 | 11,510.00 | 11,230.00 | 11,320.00 | 11,320.00 | -1.82% | 6,191 |
| Feb 3, 2026 | 11,290.00 | 11,540.00 | 11,280.00 | 11,530.00 | 11,530.00 | 1.95% | 6,229 |
| Feb 2, 2026 | 11,470.00 | 11,470.00 | 11,100.00 | 11,310.00 | 11,310.00 | -1.39% | 4,137 |