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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	11,500	11,440	11,440	11,500	11,380	466
September 04, 2025	11,500	11,490	11,490	11,500	11,450	786
September 03, 2025	11,500	11,460	11,460	11,500	11,400	474
September 02, 2025	11,600	11,430	11,430	11,600	11,300	1,310
September 01, 2025	11,640	11,530	11,530	11,640	11,410	2,067
August 29, 2025	11,720	11,590	11,590	11,720	11,500	3,188
August 28, 2025	11,530	11,700	11,700	11,720	11,530	3,325
August 27, 2025	11,860	11,690	11,690	11,860	11,600	2,112
August 26, 2025	11,800	11,770	11,770	11,800	11,660	605
August 25, 2025	11,890	11,800	11,800	11,890	11,640	2,448
August 22, 2025	11,890	11,720	11,720	11,900	11,660	573
August 21, 2025	11,860	11,800	11,800	11,860	11,560	4,795
August 20, 2025	11,620	11,640	11,640	11,680	11,520	2,888
August 19, 2025	11,790	11,670	11,670	11,950	11,660	1,791
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

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