Sungshin Cement Co., Ltd (KRX:004980)
South Korea
· Delayed Price · Currency is KRW 11,850
+170 (1.46%)
At close: Apr 29, 2026
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,820.00 | 12,080.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1.46% | 238,854 |
| Apr 28, 2026 | 11,680.00 | 12,010.00 | 11,570.00 | 11,680.00 | 11,680.00 | -0.93% | 306,137 |
| Apr 27, 2026 | 11,150.00 | 11,830.00 | 11,100.00 | 11,790.00 | 11,790.00 | 6.22% | 498,926 |
| Apr 24, 2026 | 11,000.00 | 11,370.00 | 10,890.00 | 11,100.00 | 11,100.00 | 0.73% | 195,748 |
| Apr 23, 2026 | 11,270.00 | 11,390.00 | 10,740.00 | 11,020.00 | 11,020.00 | -3.16% | 493,106 |
| Apr 22, 2026 | 11,940.00 | 12,100.00 | 11,050.00 | 11,380.00 | 11,380.00 | -3.72% | 916,796 |
| Apr 21, 2026 | 11,810.00 | 12,530.00 | 11,550.00 | 11,820.00 | 11,820.00 | 7.16% | 2,999,867 |
| Apr 20, 2026 | 11,260.00 | 11,380.00 | 11,000.00 | 11,030.00 | 11,030.00 | -3.25% | 391,088 |
| Apr 17, 2026 | 12,240.00 | 12,260.00 | 11,230.00 | 11,400.00 | 11,400.00 | -7.69% | 1,005,191 |
| Apr 16, 2026 | 13,560.00 | 13,600.00 | 12,090.00 | 12,350.00 | 12,350.00 | -6.65% | 1,321,918 |
| Apr 15, 2026 | 15,300.00 | 15,310.00 | 12,950.00 | 13,230.00 | 13,230.00 | 6.87% | 3,609,057 |
| Apr 14, 2026 | 9,680.00 | 12,380.00 | 9,400.00 | 12,380.00 | 12,380.00 | 29.91% | 3,889,829 |
| Apr 13, 2026 | 9,560.00 | 9,690.00 | 9,490.00 | 9,530.00 | 9,530.00 | -2.26% | 74,091 |
| Apr 10, 2026 | 9,840.00 | 9,880.00 | 9,650.00 | 9,750.00 | 9,750.00 | 0.93% | 94,853 |
| Apr 9, 2026 | 9,640.00 | 9,670.00 | 9,400.00 | 9,660.00 | 9,660.00 | -1.33% | 55,223 |
| Apr 8, 2026 | 9,440.00 | 9,870.00 | 9,290.00 | 9,790.00 | 9,790.00 | 5.72% | 111,392 |
| Apr 7, 2026 | 9,440.00 | 9,440.00 | 9,160.00 | 9,260.00 | 9,260.00 | -0.22% | 23,606 |
| Apr 6, 2026 | 9,270.00 | 9,500.00 | 9,160.00 | 9,280.00 | 9,280.00 | 1.42% | 23,870 |
| Apr 3, 2026 | 9,150.00 | 9,300.00 | 9,050.00 | 9,150.00 | 9,150.00 | 1.10% | 49,426 |
| Apr 2, 2026 | 9,440.00 | 9,440.00 | 9,010.00 | 9,050.00 | 9,050.00 | -3.93% | 52,902 |
| Apr 1, 2026 | 9,310.00 | 9,450.00 | 9,170.00 | 9,420.00 | 9,420.00 | 5.49% | 44,210 |
| Mar 31, 2026 | 9,060.00 | 9,240.00 | 8,930.00 | 8,930.00 | 8,930.00 | -1.76% | 72,705 |
| Mar 30, 2026 | 9,240.00 | 9,250.00 | 9,000.00 | 9,090.00 | 9,090.00 | -4.01% | 59,758 |
| Mar 27, 2026 | 9,570.00 | 9,570.00 | 9,300.00 | 9,470.00 | 9,470.00 | -2.07% | 45,375 |
| Mar 26, 2026 | 9,940.00 | 9,940.00 | 9,590.00 | 9,670.00 | 9,670.00 | -1.93% | 43,935 |
| Mar 25, 2026 | 9,930.00 | 9,990.00 | 9,710.00 | 9,860.00 | 9,860.00 | -0.60% | 52,630 |
| Mar 24, 2026 | 10,030.00 | 10,100.00 | 9,700.00 | 9,920.00 | 9,920.00 | 0.61% | 43,327 |
| Mar 23, 2026 | 10,300.00 | 10,350.00 | 9,820.00 | 9,860.00 | 9,860.00 | -2.28% | 184,402 |
| Mar 20, 2026 | 9,430.00 | 10,100.00 | 9,400.00 | 10,090.00 | 10,090.00 | 8.38% | 149,439 |
| Mar 19, 2026 | 9,460.00 | 9,480.00 | 9,300.00 | 9,310.00 | 9,310.00 | -2.21% | 27,011 |
| Mar 18, 2026 | 9,440.00 | 9,550.00 | 9,390.00 | 9,520.00 | 9,520.00 | 0.85% | 47,729 |
| Mar 17, 2026 | 9,410.00 | 9,490.00 | 9,200.00 | 9,440.00 | 9,440.00 | 1.94% | 38,044 |
| Mar 16, 2026 | 9,390.00 | 9,390.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.64% | 47,290 |
| Mar 13, 2026 | 9,230.00 | 9,490.00 | 9,230.00 | 9,320.00 | 9,320.00 | -2.00% | 48,292 |
| Mar 12, 2026 | 9,490.00 | 9,630.00 | 9,360.00 | 9,510.00 | 9,510.00 | -0.52% | 63,530 |
| Mar 11, 2026 | 9,360.00 | 9,850.00 | 9,340.00 | 9,560.00 | 9,560.00 | 3.13% | 67,361 |
| Mar 10, 2026 | 9,330.00 | 9,440.00 | 9,150.00 | 9,270.00 | 9,270.00 | 0.98% | 54,185 |
| Mar 9, 2026 | 9,370.00 | 9,460.00 | 9,060.00 | 9,180.00 | 9,180.00 | -3.67% | 105,434 |
| Mar 6, 2026 | 9,350.00 | 9,800.00 | 9,230.00 | 9,530.00 | 9,530.00 | -0.21% | 126,335 |
| Mar 5, 2026 | 8,980.00 | 10,100.00 | 8,980.00 | 9,550.00 | 9,550.00 | 8.52% | 151,356 |
| Mar 4, 2026 | 9,530.00 | 9,600.00 | 8,710.00 | 8,800.00 | 8,800.00 | -8.33% | 379,355 |
| Mar 3, 2026 | 9,830.00 | 9,990.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.54% | 208,879 |
| Feb 27, 2026 | 9,780.00 | 9,940.00 | 9,610.00 | 9,850.00 | 9,850.00 | 1.13% | 130,515 |
| Feb 26, 2026 | 10,310.00 | 10,320.00 | 9,730.00 | 9,740.00 | 9,740.00 | -5.80% | 323,838 |
| Feb 25, 2026 | 10,240.00 | 10,390.00 | 10,110.00 | 10,340.00 | 10,340.00 | 0.58% | 88,537 |
| Feb 24, 2026 | 10,410.00 | 10,430.00 | 10,210.00 | 10,280.00 | 10,280.00 | -2.00% | 63,523 |
| Feb 23, 2026 | 10,590.00 | 10,610.00 | 10,360.00 | 10,490.00 | 10,490.00 | -0.57% | 90,724 |
| Feb 20, 2026 | 10,500.00 | 10,700.00 | 10,320.00 | 10,550.00 | 10,550.00 | 0.38% | 107,905 |
| Feb 19, 2026 | 10,830.00 | 10,830.00 | 10,320.00 | 10,510.00 | 10,510.00 | -1.13% | 56,564 |
| Feb 13, 2026 | 10,650.00 | 10,770.00 | 10,480.00 | 10,630.00 | 10,630.00 | -0.56% | 78,810 |
| Feb 12, 2026 | 10,700.00 | 10,880.00 | 10,600.00 | 10,690.00 | 10,690.00 | 0.28% | 77,137 |
| Feb 11, 2026 | 10,680.00 | 10,680.00 | 10,460.00 | 10,660.00 | 10,660.00 | 0.57% | 77,535 |
| Feb 10, 2026 | 10,290.00 | 10,670.00 | 10,240.00 | 10,600.00 | 10,600.00 | 2.91% | 142,622 |
| Feb 9, 2026 | 10,390.00 | 10,400.00 | 10,190.00 | 10,300.00 | 10,300.00 | 0.68% | 122,233 |
| Feb 6, 2026 | 10,000.00 | 10,230.00 | 9,730.00 | 10,230.00 | 10,230.00 | - | 73,720 |
| Feb 5, 2026 | 10,160.00 | 10,430.00 | 10,130.00 | 10,230.00 | 10,230.00 | -1.25% | 84,008 |
| Feb 4, 2026 | 10,140.00 | 10,370.00 | 10,050.00 | 10,360.00 | 10,360.00 | 1.87% | 122,868 |
| Feb 3, 2026 | 9,960.00 | 10,290.00 | 9,910.00 | 10,170.00 | 10,170.00 | 3.04% | 172,884 |
| Feb 2, 2026 | 9,670.00 | 10,000.00 | 9,650.00 | 9,870.00 | 9,870.00 | 0.30% | 114,246 |
| Jan 30, 2026 | 9,940.00 | 10,000.00 | 9,580.00 | 9,840.00 | 9,840.00 | -1.01% | 131,589 |
| Jan 29, 2026 | 9,800.00 | 9,980.00 | 9,510.00 | 9,940.00 | 9,940.00 | 0.71% | 97,792 |
| Jan 28, 2026 | 9,550.00 | 9,910.00 | 9,400.00 | 9,870.00 | 9,870.00 | 3.68% | 173,126 |
| Jan 27, 2026 | 9,430.00 | 9,520.00 | 9,300.00 | 9,520.00 | 9,520.00 | 0.74% | 57,017 |
| Jan 26, 2026 | 9,560.00 | 9,650.00 | 9,290.00 | 9,450.00 | 9,450.00 | -0.84% | 55,125 |
| Jan 23, 2026 | 9,410.00 | 9,540.00 | 9,410.00 | 9,530.00 | 9,530.00 | 1.38% | 61,675 |
| Jan 22, 2026 | 9,400.00 | 9,470.00 | 9,290.00 | 9,400.00 | 9,400.00 | 1.51% | 43,376 |
| Jan 21, 2026 | 9,460.00 | 9,570.00 | 9,210.00 | 9,260.00 | 9,260.00 | -3.94% | 73,020 |
| Jan 20, 2026 | 9,500.00 | 9,670.00 | 9,100.00 | 9,640.00 | 9,640.00 | 1.05% | 77,651 |
| Jan 19, 2026 | 9,410.00 | 9,540.00 | 9,310.00 | 9,540.00 | 9,540.00 | 0.74% | 42,391 |
| Jan 16, 2026 | 9,600.00 | 9,680.00 | 9,210.00 | 9,470.00 | 9,470.00 | -1.35% | 70,533 |
| Jan 15, 2026 | 9,500.00 | 9,620.00 | 9,450.00 | 9,600.00 | 9,600.00 | 0.42% | 42,943 |
| Jan 14, 2026 | 9,590.00 | 9,770.00 | 9,500.00 | 9,560.00 | 9,560.00 | 0.10% | 115,470 |
| Jan 13, 2026 | 9,770.00 | 9,770.00 | 9,480.00 | 9,550.00 | 9,550.00 | -2.35% | 67,087 |
| Jan 12, 2026 | 9,290.00 | 9,860.00 | 9,290.00 | 9,780.00 | 9,780.00 | 5.27% | 178,671 |
| Jan 9, 2026 | 9,200.00 | 9,300.00 | 9,130.00 | 9,290.00 | 9,290.00 | 1.64% | 40,447 |
| Jan 8, 2026 | 9,370.00 | 9,450.00 | 9,130.00 | 9,140.00 | 9,140.00 | -2.45% | 48,615 |
| Jan 7, 2026 | 9,540.00 | 9,540.00 | 9,300.00 | 9,370.00 | 9,370.00 | -0.95% | 61,058 |
| Jan 6, 2026 | 9,380.00 | 9,460.00 | 9,310.00 | 9,460.00 | 9,460.00 | 0.64% | 50,797 |
| Jan 5, 2026 | 9,370.00 | 9,480.00 | 9,280.00 | 9,400.00 | 9,400.00 | 0.32% | 51,441 |
| Jan 2, 2026 | 9,430.00 | 9,590.00 | 9,300.00 | 9,370.00 | 9,370.00 | -1.37% | 73,965 |
| Dec 30, 2025 | 9,560.00 | 9,690.00 | 9,450.00 | 9,500.00 | 9,500.00 | -0.84% | 56,133 |
| Dec 29, 2025 | 9,840.00 | 9,840.00 | 9,550.00 | 9,580.00 | 9,580.00 | -4.01% | 75,868 |
| Dec 26, 2025 | 10,000.00 | 10,090.00 | 9,890.00 | 9,980.00 | 9,630.00 | -0.99% | 57,965 |
| Dec 24, 2025 | 10,080.00 | 10,090.00 | 9,980.00 | 10,080.00 | 9,726.49 | - | 41,015 |
| Dec 23, 2025 | 10,150.00 | 10,150.00 | 10,030.00 | 10,080.00 | 9,726.49 | -0.69% | 29,429 |
| Dec 22, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,794.04 | 0.79% | 37,639 |
| Dec 19, 2025 | 10,200.00 | 10,260.00 | 9,990.00 | 10,070.00 | 9,716.84 | -1.27% | 57,099 |
| Dec 18, 2025 | 10,100.00 | 10,430.00 | 10,030.00 | 10,200.00 | 9,842.28 | -0.68% | 142,578 |
| Dec 17, 2025 | 10,220.00 | 10,300.00 | 10,070.00 | 10,270.00 | 9,909.83 | 1.08% | 42,719 |
| Dec 16, 2025 | 10,250.00 | 10,250.00 | 10,030.00 | 10,160.00 | 9,803.69 | -0.88% | 71,814 |
| Dec 15, 2025 | 10,270.00 | 10,360.00 | 10,100.00 | 10,250.00 | 9,890.53 | -0.97% | 119,172 |
| Dec 12, 2025 | 10,400.00 | 10,500.00 | 9,990.00 | 10,350.00 | 9,987.02 | 1.97% | 211,404 |
| Dec 11, 2025 | 9,760.00 | 10,250.00 | 9,600.00 | 10,150.00 | 9,794.04 | 4.96% | 354,662 |
| Dec 10, 2025 | 9,690.00 | 9,810.00 | 9,640.00 | 9,670.00 | 9,330.87 | -0.62% | 25,989 |
| Dec 9, 2025 | 9,620.00 | 9,930.00 | 9,620.00 | 9,730.00 | 9,388.77 | 0.31% | 52,056 |
| Dec 8, 2025 | 9,890.00 | 9,890.00 | 9,610.00 | 9,700.00 | 9,359.82 | -1.92% | 58,229 |
| Dec 5, 2025 | 9,630.00 | 9,980.00 | 9,630.00 | 9,890.00 | 9,543.16 | 2.49% | 105,048 |
| Dec 4, 2025 | 9,800.00 | 9,800.00 | 9,590.00 | 9,650.00 | 9,311.57 | -1.03% | 21,172 |
| Dec 3, 2025 | 9,600.00 | 9,750.00 | 9,510.00 | 9,750.00 | 9,408.07 | 1.77% | 37,032 |
| Dec 2, 2025 | 9,510.00 | 9,600.00 | 9,480.00 | 9,580.00 | 9,244.03 | -0.10% | 22,449 |