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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	9,530	9,740	9,740	9,790	9,530	39,537
November 19, 2025	9,600	9,530	9,530	9,650	9,430	59,392
November 18, 2025	9,760	9,640	9,640	9,910	9,560	53,482
November 17, 2025	9,930	9,910	9,910	10,040	9,700	55,615
November 14, 2025	10,110	9,900	9,900	10,110	9,700	58,071
November 13, 2025	9,960	10,140	10,140	10,230	9,960	60,532
November 12, 2025	10,130	10,100	10,100	10,230	10,030	51,599
November 11, 2025	9,860	10,020	10,020	10,180	9,860	85,735
November 10, 2025	9,600	9,960	9,960	10,090	9,460	149,576
November 07, 2025	9,300	9,540	9,540	9,550	9,230	51,969
November 06, 2025	9,270	9,290	9,290	9,400	9,180	48,943
November 05, 2025	9,400	9,290	9,290	9,480	9,100	77,967
November 04, 2025	9,510	9,400	9,400	9,550	9,370	70,388
November 03, 2025	9,310	9,520	9,520	9,570	9,310	66,237
October 31, 2025	9,470	9,380	9,380	9,630	9,360	72,663
October 30, 2025	9,800	9,460	9,460	9,860	9,430	105,764
October 29, 2025	10,210	9,860	9,860	10,210	9,860	83,801
October 28, 2025	10,000	10,090	10,090	10,270	9,990	91,647
October 27, 2025	9,880	10,050	10,050	10,140	9,740	123,288
October 24, 2025	9,710	9,780	9,780	9,820	9,630	61,258
October 23, 2025	9,950	9,760	9,760	9,950	9,730	38,275
October 22, 2025	9,660	9,930	9,930	9,930	9,580	68,797
October 21, 2025	9,530	9,740	9,740	9,900	9,530	85,038
October 20, 2025	9,530	9,530	9,530	9,560	9,420	31,023
October 17, 2025	9,630	9,520	9,520	9,750	9,500	59,564
October 16, 2025	9,640	9,630	9,630	9,760	9,600	53,306
October 15, 2025	9,440	9,730	9,730	9,740	9,440	33,027
October 14, 2025	9,530	9,470	9,470	9,650	9,430	68,972
October 13, 2025	9,610	9,620	9,620	9,760	9,490	48,416
October 10, 2025	9,890	9,770	9,770	9,940	9,710	62,703
October 02, 2025	9,760	9,860	9,860	9,880	9,750	26,630
October 01, 2025	9,770	9,830	9,830	9,900	9,770	21,889
September 30, 2025	9,820	9,760	9,760	9,920	9,740	26,327
September 29, 2025	9,650	9,820	9,820	9,900	9,650	45,979
September 26, 2025	9,850	9,740	9,740	9,860	9,570	80,624
September 25, 2025	9,870	9,850	9,850	9,940	9,700	62,381

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