Sungshin Cement Co., Ltd (KRX:004985)
South Korea
· Delayed Price · Currency is KRW 11,570
+420 (3.77%)
At close: Dec 5, 2025
Sungshin Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,910.00 | 12,710.00 | 10,910.00 | 11,570.00 | 11,570.00 | 3.77% | 111,239 |
| Dec 4, 2025 | 11,170.00 | 11,170.00 | 10,950.00 | 11,150.00 | 11,150.00 | 2.20% | 5,461 |
| Dec 3, 2025 | 11,000.00 | 11,190.00 | 10,750.00 | 10,910.00 | 10,910.00 | -1.27% | 2,481 |
| Dec 2, 2025 | 11,190.00 | 11,190.00 | 10,820.00 | 11,050.00 | 11,050.00 | - | 345 |
| Dec 1, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | 0.09% | 3,207 |
| Nov 28, 2025 | 10,930.00 | 11,040.00 | 10,800.00 | 11,040.00 | 11,040.00 | 1.01% | 675 |
| Nov 27, 2025 | 11,000.00 | 11,000.00 | 10,620.00 | 10,930.00 | 10,930.00 | -0.64% | 2,071 |
| Nov 26, 2025 | 10,710.00 | 11,070.00 | 10,600.00 | 11,000.00 | 11,000.00 | 2.90% | 2,124 |
| Nov 25, 2025 | 10,750.00 | 10,890.00 | 10,690.00 | 10,690.00 | 10,690.00 | -0.28% | 985 |
| Nov 24, 2025 | 10,980.00 | 10,980.00 | 10,660.00 | 10,720.00 | 10,720.00 | -1.47% | 802 |
| Nov 21, 2025 | 10,620.00 | 11,120.00 | 10,610.00 | 10,880.00 | 10,880.00 | -0.09% | 1,634 |
| Nov 20, 2025 | 10,900.00 | 10,990.00 | 10,610.00 | 10,890.00 | 10,890.00 | 2.06% | 851 |
| Nov 19, 2025 | 10,720.00 | 10,890.00 | 10,670.00 | 10,670.00 | 10,670.00 | -0.84% | 815 |
| Nov 18, 2025 | 10,970.00 | 11,000.00 | 10,750.00 | 10,760.00 | 10,760.00 | -2.18% | 1,771 |
| Nov 17, 2025 | 11,080.00 | 11,080.00 | 10,820.00 | 11,000.00 | 11,000.00 | -0.36% | 348 |
| Nov 14, 2025 | 11,180.00 | 11,180.00 | 10,900.00 | 11,040.00 | 11,040.00 | -0.45% | 1,982 |
| Nov 13, 2025 | 11,150.00 | 11,160.00 | 10,920.00 | 11,090.00 | 11,090.00 | -0.36% | 741 |
| Nov 12, 2025 | 11,030.00 | 11,250.00 | 10,880.00 | 11,130.00 | 11,130.00 | 0.36% | 2,581 |
| Nov 11, 2025 | 11,170.00 | 11,200.00 | 11,000.00 | 11,090.00 | 11,090.00 | - | 1,911 |
| Nov 10, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 11,090.00 | 11,090.00 | 1.28% | 963 |
| Nov 7, 2025 | 10,740.00 | 10,970.00 | 10,620.00 | 10,950.00 | 10,950.00 | -0.36% | 2,571 |
| Nov 6, 2025 | 10,800.00 | 10,990.00 | 10,600.00 | 10,990.00 | 10,990.00 | 2.04% | 2,518 |
| Nov 5, 2025 | 10,900.00 | 11,050.00 | 10,720.00 | 10,770.00 | 10,770.00 | -1.19% | 4,942 |
| Nov 4, 2025 | 10,880.00 | 11,230.00 | 10,880.00 | 10,900.00 | 10,900.00 | 0.18% | 1,946 |
| Nov 3, 2025 | 11,170.00 | 11,170.00 | 10,850.00 | 10,880.00 | 10,880.00 | -2.60% | 4,942 |
| Oct 31, 2025 | 11,020.00 | 11,170.00 | 10,950.00 | 11,170.00 | 11,170.00 | -0.62% | 2,544 |
| Oct 30, 2025 | 10,830.00 | 11,350.00 | 10,830.00 | 11,240.00 | 11,240.00 | 0.63% | 5,836 |
| Oct 29, 2025 | 11,200.00 | 11,480.00 | 11,140.00 | 11,170.00 | 11,170.00 | -0.27% | 2,833 |
| Oct 28, 2025 | 11,100.00 | 11,310.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.18% | 2,766 |
| Oct 27, 2025 | 11,210.00 | 11,300.00 | 11,070.00 | 11,180.00 | 11,180.00 | -0.27% | 5,620 |
| Oct 24, 2025 | 11,480.00 | 11,480.00 | 11,200.00 | 11,210.00 | 11,210.00 | -1.15% | 2,629 |
| Oct 23, 2025 | 11,480.00 | 11,480.00 | 11,200.00 | 11,340.00 | 11,340.00 | -0.53% | 3,274 |
| Oct 22, 2025 | 11,270.00 | 11,420.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1.15% | 706 |
| Oct 21, 2025 | 11,290.00 | 11,370.00 | 11,190.00 | 11,270.00 | 11,270.00 | -0.18% | 1,213 |
| Oct 20, 2025 | 11,200.00 | 11,580.00 | 11,190.00 | 11,290.00 | 11,290.00 | 0.89% | 2,831 |
| Oct 17, 2025 | 11,300.00 | 11,470.00 | 11,100.00 | 11,190.00 | 11,190.00 | 0.27% | 3,724 |
| Oct 16, 2025 | 11,380.00 | 11,380.00 | 11,150.00 | 11,160.00 | 11,160.00 | -1.67% | 1,734 |
| Oct 15, 2025 | 11,390.00 | 11,390.00 | 11,190.00 | 11,350.00 | 11,350.00 | 1.89% | 798 |
| Oct 14, 2025 | 11,350.00 | 11,350.00 | 11,080.00 | 11,140.00 | 11,140.00 | -1.33% | 6,037 |
| Oct 13, 2025 | 11,520.00 | 11,520.00 | 10,800.00 | 11,290.00 | 11,290.00 | -1.40% | 4,312 |
| Oct 10, 2025 | 11,710.00 | 11,840.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.22% | 3,464 |
| Oct 2, 2025 | 11,680.00 | 11,800.00 | 11,550.00 | 11,710.00 | 11,710.00 | 0.26% | 2,412 |
| Oct 1, 2025 | 11,770.00 | 11,920.00 | 11,530.00 | 11,680.00 | 11,680.00 | 0.34% | 8,599 |
| Sep 30, 2025 | 11,620.00 | 11,730.00 | 11,450.00 | 11,640.00 | 11,640.00 | 0.09% | 3,946 |
| Sep 29, 2025 | 11,680.00 | 11,860.00 | 11,420.00 | 11,630.00 | 11,630.00 | 3.19% | 7,408 |
| Sep 26, 2025 | 11,400.00 | 11,590.00 | 11,200.00 | 11,270.00 | 11,270.00 | 0.09% | 2,653 |
| Sep 25, 2025 | 11,360.00 | 11,420.00 | 11,240.00 | 11,260.00 | 11,260.00 | -0.97% | 3,308 |
| Sep 24, 2025 | 11,530.00 | 11,580.00 | 11,190.00 | 11,370.00 | 11,370.00 | -1.56% | 5,180 |
| Sep 23, 2025 | 11,590.00 | 11,590.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.70% | 1,395 |
| Sep 22, 2025 | 11,680.00 | 11,680.00 | 11,440.00 | 11,470.00 | 11,470.00 | -1.80% | 3,109 |