Sungshin Cement Co., Ltd - 004980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,500	10,550	10,550	10,700	10,320	107,127
February 19, 2026	10,830	10,510	10,510	10,830	10,320	57,576
February 13, 2026	10,650	10,630	10,630	10,770	10,480	78,810
February 12, 2026	10,700	10,690	10,690	10,880	10,600	77,917
February 11, 2026	10,680	10,660	10,660	10,680	10,460	77,535
February 10, 2026	10,290	10,600	10,600	10,670	10,240	144,563
February 09, 2026	10,390	10,250	10,250	10,400	10,190	119,585
February 06, 2026	10,000	10,230	10,230	10,230	9,730	73,720
February 05, 2026	10,160	10,230	10,230	10,430	10,130	86,255
February 04, 2026	10,140	10,360	10,360	10,370	10,050	122,868
February 03, 2026	9,960	10,170	10,170	10,290	9,910	172,884
February 02, 2026	9,670	9,870	9,870	10,000	9,650	114,246
January 30, 2026	9,940	9,840	9,840	10,000	9,580	133,665
January 29, 2026	9,800	9,940	9,940	9,980	9,510	97,792
January 28, 2026	9,550	9,870	9,870	9,910	9,400	173,126
January 27, 2026	9,430	9,520	9,520	9,520	9,300	57,017
January 26, 2026	9,560	9,450	9,450	9,650	9,290	56,067
January 23, 2026	9,410	9,530	9,530	9,540	9,410	61,675
January 22, 2026	9,400	9,400	9,400	9,470	9,290	45,279
January 21, 2026	9,460	9,260	9,260	9,570	9,210	73,020
January 20, 2026	9,500	9,640	9,640	9,670	9,100	78,685
January 19, 2026	9,410	9,540	9,540	9,540	9,310	43,077
January 16, 2026	9,600	9,470	9,470	9,680	9,210	69,810
January 15, 2026	9,500	9,600	9,600	9,620	9,450	43,522
January 14, 2026	9,590	9,560	9,560	9,770	9,500	113,611
January 13, 2026	9,770	9,550	9,550	9,770	9,480	70,179
January 12, 2026	9,290	9,780	9,780	9,860	9,290	178,671
January 09, 2026	9,200	9,290	9,290	9,300	9,130	41,699
January 08, 2026	9,370	9,140	9,140	9,450	9,130	48,615
January 07, 2026	9,540	9,370	9,370	9,540	9,300	61,058
January 06, 2026	9,380	9,460	9,460	9,460	9,310	51,753
January 05, 2026	9,370	9,400	9,400	9,480	9,280	51,724
January 02, 2026	9,430	9,370	9,370	9,590	9,300	73,965
December 30, 2025	9,560	9,500	9,500	9,690	9,450	56,133
December 29, 2025	9,840	9,580	9,580	9,840	9,550	75,868
December 26, 2025	10,000	9,980	9,980	10,090	9,890	57,965
December 24, 2025	10,080	10,080	10,080	10,090	9,980	39,402
December 23, 2025	10,150	10,080	10,080	10,150	10,030	30,335
December 22, 2025	10,200	10,150	10,150	10,200	10,000	38,197
December 19, 2025	10,200	10,070	10,070	10,260	9,990	57,099
December 18, 2025	10,100	10,200	10,200	10,430	10,030	142,578
December 17, 2025	10,220	10,270	10,270	10,300	10,070	42,719
December 16, 2025	10,250	10,160	10,160	10,250	10,030	72,634
December 15, 2025	10,270	10,250	10,250	10,360	10,100	121,482
December 12, 2025	10,400	10,350	10,350	10,500	9,990	211,404
December 11, 2025	9,760	10,150	10,150	10,250	9,600	354,662
December 10, 2025	9,690	9,670	9,670	9,810	9,640	25,989
December 09, 2025	9,620	9,730	9,730	9,930	9,620	53,297
December 08, 2025	9,890	9,700	9,700	9,890	9,610	59,150
December 05, 2025	9,630	9,890	9,890	9,980	9,630	106,640
December 04, 2025	9,800	9,650	9,650	9,800	9,590	22,055
December 03, 2025	9,600	9,750	9,750	9,750	9,510	40,243
December 02, 2025	9,510	9,580	9,580	9,600	9,480	22,449
December 01, 2025	9,740	9,590	9,590	9,750	9,500	24,341
November 28, 2025	9,680	9,740	9,740	9,790	9,570	25,031
November 27, 2025	9,630	9,740	9,740	9,850	9,600	31,976
November 26, 2025	9,440	9,700	9,700	9,700	9,440	18,790
November 25, 2025	9,530	9,480	9,480	9,700	9,370	36,119
November 24, 2025	9,650	9,550	9,550	9,670	9,500	27,280
November 21, 2025	9,490	9,540	9,540	9,610	9,490	24,328

Sungshin Cement Co., Ltd (004980.KS) KSC