Sungshin Cement Co., Ltd - 004985.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,680	11,770	11,770	11,940	11,640	4,083
August 14, 2025	11,970	11,770	11,770	11,970	11,710	5,635
August 13, 2025	11,950	11,900	11,900	11,950	11,710	7,840
August 12, 2025	11,950	11,700	11,700	11,950	11,670	3,804
August 11, 2025	11,810	11,710	11,710	12,050	11,710	5,374
August 08, 2025	11,880	11,810	11,810	12,020	11,660	2,432
August 07, 2025	12,070	11,880	11,880	12,070	11,590	2,704
August 06, 2025	11,960	11,920	11,920	12,070	11,910	5,122
August 05, 2025	12,030	11,960	11,960	12,190	11,560	7,610
August 04, 2025	11,650	11,890	11,890	11,980	11,550	5,320
August 01, 2025	12,070	11,650	11,650	12,070	11,600	16,536
July 31, 2025	11,980	12,070	12,070	12,260	11,870	14,390
July 30, 2025	11,800	11,820	11,820	12,160	11,780	16,501
July 29, 2025	11,300	11,800	11,800	11,820	11,260	8,692
July 28, 2025	11,410	11,300	11,300	11,420	11,250	8,728
July 25, 2025	11,540	11,410	11,410	11,540	11,400	2,389
July 24, 2025	11,730	11,530	11,530	11,780	11,470	11,749
July 23, 2025	11,800	11,680	11,680	11,800	11,560	8,427
July 22, 2025	11,860	11,800	11,800	11,860	11,670	7,414
July 21, 2025	12,020	11,860	11,860	12,020	11,800	2,828
July 18, 2025	12,300	11,840	11,840	12,330	11,830	14,021
July 17, 2025	11,970	11,850	11,850	11,970	11,700	4,954
July 16, 2025	11,880	11,850	11,850	11,990	11,770	4,274
July 15, 2025	11,890	11,880	11,880	11,940	11,850	3,260
July 14, 2025	12,080	11,850	11,850	12,080	11,810	5,884
July 11, 2025	12,050	11,940	11,940	12,050	11,930	2,413
July 10, 2025	12,150	11,970	11,970	12,150	11,910	3,279
July 09, 2025	12,000	12,000	12,000	12,140	11,800	5,585
July 08, 2025	11,890	11,960	11,960	12,070	11,800	5,676
July 07, 2025	11,980	11,890	11,890	12,100	11,890	4,195
July 04, 2025	12,090	11,970	11,970	12,500	11,920	23,915
July 03, 2025	12,050	12,230	12,230	12,230	12,010	10,494
July 02, 2025	12,140	12,110	12,110	12,260	11,910	7,724
July 01, 2025	12,030	12,190	12,190	12,300	12,030	8,970
June 30, 2025	12,160	12,130	12,130	12,450	12,000	17,592
June 27, 2025	12,360	12,350	12,350	12,520	12,120	11,351
June 26, 2025	12,810	12,350	12,350	12,850	12,100	19,845
June 25, 2025	12,450	12,870	12,870	12,900	12,240	54,265
June 24, 2025	12,040	12,440	12,440	12,550	11,850	32,021
June 23, 2025	12,040	11,840	11,840	12,130	11,780	18,693
June 20, 2025	12,090	12,160	12,160	12,180	11,880	15,149
June 19, 2025	12,220	12,100	12,100	12,300	11,970	11,463
June 18, 2025	12,110	12,300	12,300	12,300	12,100	6,235
June 17, 2025	12,240	12,220	12,220	12,240	12,000	16,712
June 16, 2025	11,980	12,240	12,240	12,250	11,940	11,951
June 13, 2025	12,500	12,070	12,070	12,500	11,940	26,011
June 12, 2025	12,030	12,350	12,350	12,630	11,900	40,638
June 11, 2025	11,980	12,030	12,030	12,070	11,860	7,301
June 10, 2025	12,060	11,960	11,960	12,100	11,860	11,959
June 09, 2025	12,130	12,060	12,060	12,130	11,860	29,451
June 05, 2025	11,720	12,150	12,150	12,890	11,710	140,285
June 04, 2025	11,930	11,660	11,660	11,980	11,530	24,387
June 02, 2025	11,600	11,730	11,730	11,800	11,510	23,683
May 30, 2025	11,930	11,630	11,630	12,080	11,560	35,220
May 29, 2025	11,740	11,900	11,900	11,980	11,680	31,535
May 28, 2025	12,000	11,740	11,740	12,000	11,610	46,743
May 27, 2025	12,350	12,020	12,020	12,450	11,960	15,797
May 26, 2025	12,160	12,350	12,350	12,430	11,720	17,045
May 23, 2025	12,030	12,170	12,170	12,350	12,000	10,566
May 22, 2025	12,190	12,100	12,100	12,210	11,950	21,481

Sungshin Cement Co., Ltd (004985.KS) KSC