Sungshin Cement Co., Ltd (KRX:004985)
South Korea · Delayed Price · Currency is KRW · Preferred Stock8,470.00
-170.00 (-1.97%)
Jul 21, 2026, 2:36 PM KST
KRX:004985 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8,730.00 | 8,730.00 | 8,390.00 | 8,500.00 | - | -1.62% | 3,527 |
| 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% | 19,686 |
| 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% | 11,764 |
| 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% | 57,459 |
| Jun 26, 2026 | 9,590.00 | 9,590.00 | 8,810.00 | 9,400.00 | 9,400.00 | -1.05% | 7,808 |
| Jun 25, 2026 | 9,680.00 | 9,960.00 | 9,370.00 | 9,500.00 | 9,500.00 | -1.04% | 2,344 |
| Jun 24, 2026 | 9,640.00 | 9,640.00 | 9,510.00 | 9,600.00 | 9,600.00 | 1.80% | 1,049 |
| Jun 23, 2026 | 9,740.00 | 9,740.00 | 9,420.00 | 9,430.00 | 9,430.00 | -3.08% | 2,752 |
| Jun 22, 2026 | 9,920.00 | 9,980.00 | 9,720.00 | 9,730.00 | 9,730.00 | -1.92% | 2,860 |
| Jun 19, 2026 | 10,200.00 | 10,200.00 | 9,630.00 | 9,920.00 | 9,920.00 | -2.55% | 6,020 |
| Jun 18, 2026 | 10,310.00 | 10,430.00 | 10,040.00 | 10,180.00 | 10,180.00 | -0.88% | 4,179 |
| Jun 17, 2026 | 10,480.00 | 10,480.00 | 10,140.00 | 10,270.00 | 10,270.00 | -1.25% | 732 |
| Jun 16, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 421 |
| Jun 15, 2026 | 10,410.00 | 10,410.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.78% | 464 |
| Jun 12, 2026 | 10,240.00 | 10,480.00 | 10,120.00 | 10,220.00 | 10,220.00 | -0.20% | 924 |
| Jun 11, 2026 | 10,190.00 | 10,240.00 | 9,550.00 | 10,240.00 | 10,240.00 | 0.99% | 3,530 |
| Jun 10, 2026 | 10,270.00 | 10,470.00 | 10,060.00 | 10,140.00 | 10,140.00 | 0.40% | 4,129 |
| Jun 9, 2026 | 10,160.00 | 10,480.00 | 10,090.00 | 10,100.00 | 10,100.00 | 0.10% | 3,119 |
| Jun 8, 2026 | 10,060.00 | 10,350.00 | 10,060.00 | 10,090.00 | 10,090.00 | -2.42% | 2,431 |
| Jun 5, 2026 | 10,360.00 | 10,500.00 | 10,150.00 | 10,340.00 | 10,340.00 | -0.19% | 1,923 |
| Jun 4, 2026 | 10,790.00 | 10,790.00 | 10,140.00 | 10,360.00 | 10,360.00 | -3.54% | 1,637 |
| 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 |