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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	9,590	9,460	9,460	10,140	9,390	692,011
July 03, 2025	9,330	9,590	9,590	9,600	9,310	140,444
July 02, 2025	9,470	9,370	9,370	9,780	8,810	147,857
July 01, 2025	9,270	9,470	9,470	9,590	9,270	99,007
June 30, 2025	9,210	9,280	9,280	9,420	9,210	68,178
June 27, 2025	9,460	9,260	9,260	9,460	9,180	72,878
June 26, 2025	9,800	9,370	9,370	9,800	9,200	277,502
June 25, 2025	9,750	9,920	9,920	10,060	9,480	608,116
June 24, 2025	9,070	9,600	9,600	9,650	9,070	390,728
June 23, 2025	8,960	8,890	8,890	9,000	8,790	129,390
June 20, 2025	9,060	9,070	9,070	9,180	9,010	83,131
June 19, 2025	9,100	9,100	9,100	9,210	9,040	80,596
June 18, 2025	9,100	9,100	9,100	9,150	9,030	98,596
June 17, 2025	9,280	9,170	9,170	9,320	9,070	164,471
June 16, 2025	9,050	9,260	9,260	9,290	8,990	179,237
June 13, 2025	9,430	9,090	9,090	9,520	9,060	266,833
June 12, 2025	9,170	9,320	9,320	9,450	9,170	270,072
June 11, 2025	9,110	9,110	9,110	9,160	9,030	114,428
June 10, 2025	9,040	9,060	9,060	9,150	8,990	169,382
June 09, 2025	9,200	9,120	9,120	9,260	9,100	230,053
June 05, 2025	9,130	9,290	9,290	9,660	9,070	678,718
June 04, 2025	9,130	9,000	9,000	9,160	8,380	244,654
June 02, 2025	8,700	8,880	8,880	8,960	8,700	136,029
May 30, 2025	8,810	8,710	8,710	8,950	8,680	111,886
May 29, 2025	8,640	8,810	8,810	8,850	8,640	111,896
May 28, 2025	8,650	8,640	8,640	8,820	8,490	117,059
May 27, 2025	8,790	8,610	8,610	8,900	8,570	118,315
May 26, 2025	8,420	8,840	8,840	8,960	8,390	226,619
May 23, 2025	8,450	8,520	8,520	8,630	8,270	179,354
May 22, 2025	8,630	8,490	8,490	8,660	8,450	148,404

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