Skip to main content
Sungshin Cement Co., Ltd (KRX:004985)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,520
-190 (-1.77%)
Mar 9, 2026, 3:30 PM KST

Sungshin Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610,680.0010,800.0010,640.0010,710.0010,710.000.28%4,384
Mar 5, 202610,600.0010,740.0010,520.0010,680.0010,680.004.20%5,089
Mar 4, 202611,240.0011,240.0010,000.0010,250.0010,250.00-8.65%13,451
Mar 3, 202611,300.0011,600.0011,030.0011,220.0011,220.00-2.43%5,197
Feb 27, 202611,640.0011,640.0011,290.0011,500.0011,500.000.17%3,973
Feb 26, 202611,780.0011,780.0011,400.0011,480.0011,480.00-1.71%4,866
Feb 25, 202611,850.0011,850.0011,000.0011,680.0011,680.00-0.09%5,987
Feb 24, 202611,770.0011,770.0011,580.0011,690.0011,690.00-0.76%3,173
Feb 23, 202611,980.0011,980.0011,690.0011,780.0011,780.00-0.34%3,300
Feb 20, 202611,670.0012,150.0011,510.0011,820.0011,820.001.11%8,130
Feb 19, 202611,700.0011,700.0011,510.0011,690.0011,690.00-1.43%13,466
Feb 13, 202611,790.0011,980.0011,700.0011,860.0011,860.00-1.00%4,696
Feb 12, 202611,680.0012,360.0011,680.0011,980.0011,980.002.57%13,233
Feb 11, 202612,040.0012,040.0011,500.0011,680.0011,680.00-1.27%6,131
Feb 10, 202611,580.0011,830.0011,520.0011,830.0011,830.002.16%4,101
Feb 9, 202611,640.0011,680.0011,460.0011,580.0011,580.00-0.52%6,183
Feb 6, 202611,310.0011,640.0011,010.0011,640.0011,640.001.66%4,070
Feb 5, 202611,310.0011,530.0011,200.0011,450.0011,450.001.15%3,599
Feb 4, 202611,230.0011,510.0011,230.0011,320.0011,320.00-1.82%6,191
Feb 3, 202611,290.0011,540.0011,280.0011,530.0011,530.001.95%6,229
Feb 2, 202611,470.0011,470.0011,100.0011,310.0011,310.00-1.39%4,137
Jan 30, 202611,550.0011,630.0010,850.0011,470.0011,470.00-1.38%7,967
Jan 29, 202611,370.0011,690.0011,160.0011,630.0011,630.002.29%6,518
Jan 28, 202610,980.0011,370.0010,960.0011,370.0011,370.002.43%11,975
Jan 27, 202611,000.0011,150.0011,000.0011,100.0011,100.00-0.09%4,420
Jan 26, 202611,070.0011,180.0010,890.0011,110.0011,110.000.36%4,786
Jan 23, 202610,980.0011,130.0010,810.0011,070.0011,070.001.19%7,040
Jan 22, 202610,940.0011,280.0010,850.0010,940.0010,940.00-0.09%5,488
Jan 21, 202611,090.0011,090.0010,930.0010,950.0010,950.00-1.26%5,069
Jan 20, 202611,080.0011,120.0010,970.0011,090.0011,090.000.09%5,696
Jan 19, 202611,120.0011,310.0011,000.0011,080.0011,080.00-1.95%10,440
Jan 16, 202611,400.0011,500.0011,100.0011,300.0011,300.00-4,677
Jan 15, 202611,600.0011,670.0011,230.0011,300.0011,300.00-2.33%6,316
Jan 14, 202611,340.0011,600.0011,270.0011,570.0011,570.001.22%3,536
Jan 13, 202611,640.0011,640.0011,420.0011,430.0011,430.00-1.89%3,852
Jan 12, 202611,190.0011,990.0011,190.0011,650.0011,650.004.11%20,872
Jan 9, 202611,000.0011,290.0010,990.0011,190.0011,190.001.27%8,465
Jan 8, 202611,080.0011,330.0010,970.0011,050.0011,050.00-1.25%5,821
Jan 7, 202611,360.0011,380.0011,170.0011,190.0011,190.00-1.67%4,572
Jan 6, 202611,390.0011,400.0011,230.0011,380.0011,380.000.09%3,526
Jan 5, 202611,590.0011,730.0011,250.0011,370.0011,370.00-1.22%9,791
Jan 2, 202612,250.0012,250.0011,500.0011,510.0011,510.00-2.46%11,278
Dec 30, 202511,670.0012,140.0011,670.0011,800.0011,800.000.68%11,492
Dec 29, 202511,600.0011,970.0011,600.0011,720.0011,720.000.17%9,765
Dec 26, 202511,850.0011,850.0011,580.0011,700.0011,700.00-0.85%11,626
Dec 24, 202511,580.0011,870.0011,580.0011,800.0011,800.001.99%12,695
Dec 23, 202511,820.0011,920.0011,530.0011,570.0011,570.00-1.87%24,081
Dec 22, 202512,120.0012,180.0011,510.0011,790.0011,790.00-2.64%38,896
Dec 19, 202512,750.0013,840.0012,000.0012,110.0012,110.00-5.02%141,313
Dec 18, 202512,000.0014,900.0011,940.0012,750.0012,750.006.25%334,161
Dec 17, 202512,180.0012,180.0011,920.0012,000.0012,000.000.33%9,256
Dec 16, 202512,070.0012,190.0011,930.0011,960.0011,960.00-2.37%15,281
Dec 15, 202511,920.0012,480.0011,520.0012,250.0012,250.003.20%28,659
Dec 12, 202512,060.0012,060.0011,650.0011,870.0011,870.000.08%25,636
Dec 11, 202511,500.0012,570.0011,450.0011,860.0011,860.003.76%98,462
Dec 10, 202511,570.0011,570.0011,330.0011,430.0011,430.00-0.26%6,826
Dec 9, 202511,340.0012,200.0011,230.0011,460.0011,460.000.70%30,237
Dec 8, 202511,570.0011,670.0011,150.0011,380.0011,380.00-1.64%28,188
Dec 5, 202510,910.0012,710.0010,910.0011,570.0011,570.003.77%111,239
Dec 4, 202511,170.0011,170.0010,950.0011,150.0011,150.002.20%5,461
Dec 3, 202511,000.0011,190.0010,750.0010,910.0010,910.00-1.27%2,481
Dec 2, 202511,190.0011,190.0010,820.0011,050.0011,050.00-345
Dec 1, 202511,100.0011,100.0010,950.0011,050.0011,050.000.09%3,207
Nov 28, 202510,930.0011,040.0010,800.0011,040.0011,040.001.01%675
Nov 27, 202511,000.0011,000.0010,620.0010,930.0010,930.00-0.64%2,071
Nov 26, 202510,710.0011,070.0010,600.0011,000.0011,000.002.90%2,124
Nov 25, 202510,750.0010,890.0010,690.0010,690.0010,690.00-0.28%985
Nov 24, 202510,980.0010,980.0010,660.0010,720.0010,720.00-1.47%802
Nov 21, 202510,620.0011,120.0010,610.0010,880.0010,880.00-0.09%1,634
Nov 20, 202510,900.0010,990.0010,610.0010,890.0010,890.002.06%851
Nov 19, 202510,720.0010,890.0010,670.0010,670.0010,670.00-0.84%815
Nov 18, 202510,970.0011,000.0010,750.0010,760.0010,760.00-2.18%1,771
Nov 17, 202511,080.0011,080.0010,820.0011,000.0011,000.00-0.36%348
Nov 14, 202511,180.0011,180.0010,900.0011,040.0011,040.00-0.45%1,982
Nov 13, 202511,150.0011,160.0010,920.0011,090.0011,090.00-0.36%741
Nov 12, 202511,030.0011,250.0010,880.0011,130.0011,130.000.36%2,581
Nov 11, 202511,170.0011,200.0011,000.0011,090.0011,090.00-1,911
Nov 10, 202510,800.0011,200.0010,800.0011,090.0011,090.001.28%963
Nov 7, 202510,740.0010,970.0010,620.0010,950.0010,950.00-0.36%2,571
Nov 6, 202510,800.0010,990.0010,600.0010,990.0010,990.002.04%2,518
Nov 5, 202510,900.0011,050.0010,720.0010,770.0010,770.00-1.19%4,942
Nov 4, 202510,880.0011,230.0010,880.0010,900.0010,900.000.18%1,946
Nov 3, 202511,170.0011,170.0010,850.0010,880.0010,880.00-2.60%4,942
Oct 31, 202511,020.0011,170.0010,950.0011,170.0011,170.00-0.62%2,544
Oct 30, 202510,830.0011,350.0010,830.0011,240.0011,240.000.63%5,836
Oct 29, 202511,200.0011,480.0011,140.0011,170.0011,170.00-0.27%2,833
Oct 28, 202511,100.0011,310.0011,100.0011,200.0011,200.000.18%2,766
Oct 27, 202511,210.0011,300.0011,070.0011,180.0011,180.00-0.27%5,620
Oct 24, 202511,480.0011,480.0011,200.0011,210.0011,210.00-1.15%2,629
Oct 23, 202511,480.0011,480.0011,200.0011,340.0011,340.00-0.53%3,274
Oct 22, 202511,270.0011,420.0011,250.0011,400.0011,400.001.15%706
Oct 21, 202511,290.0011,370.0011,190.0011,270.0011,270.00-0.18%1,213
Oct 20, 202511,200.0011,580.0011,190.0011,290.0011,290.000.89%2,831
Oct 17, 202511,300.0011,470.0011,100.0011,190.0011,190.000.27%3,724
Oct 16, 202511,380.0011,380.0011,150.0011,160.0011,160.00-1.67%1,734
Oct 15, 202511,390.0011,390.0011,190.0011,350.0011,350.001.89%798
Oct 14, 202511,350.0011,350.0011,080.0011,140.0011,140.00-1.33%6,037
Oct 13, 202511,520.0011,520.0010,800.0011,290.0011,290.00-1.40%4,312
Oct 10, 202511,710.0011,840.0011,450.0011,450.0011,450.00-2.22%3,464
Oct 2, 202511,680.0011,800.0011,550.0011,710.0011,710.000.26%2,412