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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	10,000	9,870	9,870	10,030	9,840	81,205
September 23, 2025	10,070	10,030	10,030	10,070	9,900	92,253
September 22, 2025	10,500	10,020	10,020	10,510	9,990	222,540
September 19, 2025	10,910	10,660	10,660	10,910	10,590	86,864
September 18, 2025	10,940	10,930	10,930	10,970	10,780	43,514
September 17, 2025	10,900	10,900	10,900	11,000	10,650	80,498
September 16, 2025	11,280	10,800	10,800	11,280	10,800	122,689
September 15, 2025	11,070	11,180	11,180	11,310	11,050	104,369
September 12, 2025	11,140	11,080	11,080	11,170	10,900	126,220
September 11, 2025	11,240	11,070	11,070	11,270	10,950	79,596
September 10, 2025	10,800	11,110	11,110	11,180	10,730	212,957
September 09, 2025	10,450	10,660	10,660	10,710	10,380	111,577
September 08, 2025	10,690	10,490	10,490	10,880	10,390	176,019
September 05, 2025	10,400	10,350	10,350	10,460	10,200	38,714
September 04, 2025	10,130	10,370	10,370	10,370	10,050	32,608
September 03, 2025	10,080	10,130	10,130	10,150	9,990	55,221
September 02, 2025	10,060	10,050	10,050	10,210	10,050	37,021
September 01, 2025	10,360	10,140	10,140	10,450	10,040	76,545
August 29, 2025	10,670	10,460	10,460	10,670	10,290	90,067
August 28, 2025	10,530	10,650	10,650	10,760	10,470	111,529
August 27, 2025	10,490	10,590	10,590	10,600	10,380	54,776
August 26, 2025	10,420	10,500	10,500	10,650	10,360	72,331
August 25, 2025	10,550	10,450	10,450	10,610	10,350	41,435
August 22, 2025	10,590	10,400	10,400	10,790	10,280	83,477
August 21, 2025	10,100	10,560	10,560	10,700	10,100	113,640
August 20, 2025	10,080	10,130	10,130	10,160	9,810	86,347
August 19, 2025	10,340	10,210	10,210	10,400	10,150	42,256
August 18, 2025	10,200	10,360	10,360	10,440	10,110	84,774
August 14, 2025	10,230	10,250	10,250	10,290	10,100	57,444
August 13, 2025	10,230	10,250	10,250	10,370	10,160	54,177
August 12, 2025	10,270	10,210	10,210	10,480	10,200	61,618
August 11, 2025	10,480	10,310	10,310	10,490	10,210	96,294
August 08, 2025	10,490	10,480	10,480	10,750	10,420	86,585
August 07, 2025	10,520	10,440	10,440	10,570	10,380	63,260
August 06, 2025	10,580	10,540	10,540	10,800	10,350	87,743
August 05, 2025	10,630	10,570	10,570	10,920	10,460	159,088
August 04, 2025	10,160	10,540	10,540	10,650	9,910	208,302
August 01, 2025	10,450	10,220	10,220	10,460	10,010	229,517
July 31, 2025	10,240	10,530	10,530	10,730	10,060	383,648
July 30, 2025	10,130	10,170	10,170	10,580	10,130	529,982
July 29, 2025	9,350	10,070	10,070	10,250	9,280	649,411
July 28, 2025	9,340	9,400	9,400	9,490	9,260	132,061
July 25, 2025	9,290	9,310	9,310	9,380	9,210	41,486
July 24, 2025	9,370	9,390	9,390	9,530	9,350	86,117
July 23, 2025	9,280	9,370	9,370	9,430	9,160	120,396
July 22, 2025	9,390	9,280	9,280	9,460	9,260	128,164
July 21, 2025	9,350	9,330	9,330	9,410	9,290	74,830
July 18, 2025	9,960	9,320	9,320	10,000	9,310	355,000
July 17, 2025	9,400	9,330	9,330	9,400	9,180	108,804
July 16, 2025	9,580	9,360	9,360	9,660	9,350	71,943
July 15, 2025	9,650	9,570	9,570	9,780	9,550	52,753
July 14, 2025	9,660	9,710	9,710	9,770	9,580	110,529
July 11, 2025	9,680	9,630	9,630	9,730	9,550	69,250
July 10, 2025	9,630	9,640	9,640	9,680	9,530	79,777
July 09, 2025	9,450	9,640	9,640	9,800	9,450	142,132
July 08, 2025	9,350	9,480	9,480	9,510	9,310	54,684
July 07, 2025	9,340	9,450	9,450	9,490	9,300	71,482

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