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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10,910	11,570	11,570	12,710	10,910	111,933
December 04, 2025	11,170	11,150	11,150	11,170	10,950	5,728
December 03, 2025	11,000	10,910	10,910	11,190	10,750	2,594
December 02, 2025	11,190	11,050	11,050	11,190	10,820	356
December 01, 2025	11,100	11,050	11,050	11,100	10,950	3,207
November 28, 2025	10,930	11,040	11,040	11,040	10,800	675
November 27, 2025	11,000	10,930	10,930	11,000	10,620	2,072
November 26, 2025	10,710	11,000	11,000	11,070	10,600	2,124
November 25, 2025	10,750	10,690	10,690	10,890	10,690	985
November 24, 2025	10,980	10,720	10,720	10,980	10,660	824
November 21, 2025	10,620	10,880	10,880	11,120	10,610	1,634
November 20, 2025	10,900	10,890	10,890	10,990	10,610	852
November 19, 2025	10,720	10,670	10,670	10,890	10,670	815
November 18, 2025	10,970	10,760	10,760	11,000	10,750	1,771
November 17, 2025	11,080	11,000	11,000	11,080	10,820	349
November 14, 2025	11,180	11,040	11,040	11,180	10,900	1,982
November 13, 2025	11,150	11,090	11,090	11,160	10,920	834
November 12, 2025	11,030	11,130	11,130	11,250	10,880	2,581
November 11, 2025	11,170	11,090	11,090	11,200	11,000	1,911
November 10, 2025	10,800	11,090	11,090	11,200	10,800	968
November 07, 2025	10,740	10,950	10,950	10,970	10,620	2,536
November 06, 2025	10,800	10,990	10,990	10,990	10,600	2,518
November 05, 2025	10,900	10,770	10,770	11,050	10,720	4,942
November 04, 2025	10,880	10,900	10,900	11,230	10,880	1,946
November 03, 2025	11,170	10,880	10,880	11,170	10,850	4,942
October 31, 2025	11,020	11,170	11,170	11,170	10,950	2,544
October 30, 2025	10,830	11,240	11,240	11,350	10,830	5,836
October 29, 2025	11,200	11,170	11,170	11,480	11,140	2,880
October 28, 2025	11,100	11,200	11,200	11,310	11,100	2,766
October 27, 2025	11,210	11,180	11,180	11,300	11,070	5,620
October 24, 2025	11,480	11,210	11,210	11,480	11,200	2,760
October 23, 2025	11,480	11,340	11,340	11,480	11,200	3,274
October 22, 2025	11,270	11,400	11,400	11,420	11,250	710
October 21, 2025	11,290	11,270	11,270	11,370	11,190	1,213
October 20, 2025	11,200	11,290	11,290	11,580	11,190	2,969
October 17, 2025	11,300	11,190	11,190	11,470	11,100	3,781
October 16, 2025	11,380	11,160	11,160	11,380	11,150	1,734
October 15, 2025	11,390	11,350	11,350	11,390	11,190	798
October 14, 2025	11,350	11,140	11,140	11,350	11,080	6,052
October 13, 2025	11,520	11,290	11,290	11,520	10,800	4,312
October 10, 2025	11,710	11,450	11,450	11,840	11,450	3,680
October 02, 2025	11,680	11,710	11,710	11,800	11,550	2,412
October 01, 2025	11,770	11,680	11,680	11,920	11,530	8,599
September 30, 2025	11,620	11,640	11,640	11,730	11,450	4,027
September 29, 2025	11,680	11,630	11,630	11,860	11,420	7,408
September 26, 2025	11,400	11,270	11,270	11,590	11,200	2,653
September 25, 2025	11,360	11,260	11,260	11,420	11,240	3,308
September 24, 2025	11,530	11,370	11,370	11,580	11,190	5,180
September 23, 2025	11,590	11,550	11,550	11,590	11,450	1,529
September 22, 2025	11,680	11,470	11,470	11,680	11,440	3,205
September 19, 2025	11,850	11,680	11,680	11,850	11,680	1,004
September 18, 2025	11,970	11,710	11,710	11,970	11,710	2,277
September 17, 2025	11,650	11,790	11,790	11,900	11,650	1,715
September 16, 2025	11,990	11,800	11,800	11,990	11,770	1,498
September 15, 2025	11,960	11,960	11,960	11,990	11,750	3,735
September 12, 2025	11,890	11,940	11,940	11,960	11,710	7,381
September 11, 2025	11,860	11,830	11,830	11,870	11,800	3,375
September 10, 2025	11,800	11,840	11,840	11,840	11,540	8,499
September 09, 2025	11,740	11,650	11,650	11,740	11,490	570
September 08, 2025	11,510	11,540	11,540	11,780	11,410	3,768

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