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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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