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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,340	11,570	11,570	11,600	11,270	3,531
January 13, 2026	11,640	11,430	11,430	11,640	11,420	4,032
January 12, 2026	11,190	11,650	11,650	11,990	11,190	21,020
January 09, 2026	11,000	11,190	11,190	11,290	10,990	8,607
January 08, 2026	11,080	11,050	11,050	11,330	10,970	5,948
January 07, 2026	11,360	11,190	11,190	11,380	11,170	4,572
January 06, 2026	11,390	11,380	11,380	11,400	11,230	3,620
January 05, 2026	11,590	11,370	11,370	11,730	11,250	9,793
January 02, 2026	12,250	11,510	11,510	12,250	11,500	11,550
December 30, 2025	11,670	11,800	11,800	12,140	11,670	11,528
December 29, 2025	11,600	11,720	11,720	11,970	11,600	9,765
December 26, 2025	11,850	11,700	11,700	11,850	11,580	11,726
December 24, 2025	11,580	11,800	11,800	11,870	11,580	12,695
December 23, 2025	11,820	11,570	11,570	11,920	11,530	24,086
December 22, 2025	12,120	11,790	11,790	12,180	11,510	39,208
December 19, 2025	12,750	12,110	12,110	13,840	12,000	141,776
December 18, 2025	12,000	12,750	12,750	14,900	11,940	338,806
December 17, 2025	12,180	12,000	12,000	12,180	11,920	9,331
December 16, 2025	12,070	11,960	11,960	12,190	11,930	15,325
December 15, 2025	11,920	12,250	12,250	12,480	11,520	28,991
December 12, 2025	12,060	11,870	11,870	12,060	11,650	26,534
December 11, 2025	11,500	11,860	11,860	12,570	11,450	98,555
December 10, 2025	11,570	11,430	11,430	11,570	11,330	6,826
December 09, 2025	11,340	11,460	11,460	12,200	11,230	30,300
December 08, 2025	11,570	11,380	11,380	11,670	11,150	28,728
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

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