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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,670	11,820	11,820	12,150	11,510	8,149
February 19, 2026	11,700	11,690	11,690	11,700	11,510	13,466
February 13, 2026	11,790	11,860	11,860	11,980	11,700	4,813
February 12, 2026	11,680	11,980	11,980	12,360	11,680	13,256
February 11, 2026	12,040	11,680	11,680	12,040	11,500	6,361
February 10, 2026	11,580	11,830	11,830	11,830	11,520	4,262
February 09, 2026	11,640	11,580	11,580	11,680	11,460	6,183
February 06, 2026	11,310	11,640	11,640	11,640	11,010	4,175
February 05, 2026	11,310	11,450	11,450	11,530	11,200	3,722
February 04, 2026	11,230	11,320	11,320	11,510	11,230	6,419
February 03, 2026	11,290	11,530	11,530	11,540	11,280	6,229
February 02, 2026	11,470	11,310	11,310	11,470	11,100	4,140
January 30, 2026	11,550	11,470	11,470	11,630	10,850	7,971
January 29, 2026	11,370	11,630	11,630	11,690	11,160	6,577
January 28, 2026	10,980	11,370	11,370	11,370	10,960	11,975
January 27, 2026	11,000	11,100	11,100	11,150	11,000	4,420
January 26, 2026	11,070	11,110	11,110	11,180	10,890	4,896
January 23, 2026	10,980	11,070	11,070	11,130	10,810	7,214
January 22, 2026	10,940	10,940	10,940	11,280	10,850	5,806
January 21, 2026	11,090	10,950	10,950	11,090	10,930	5,078
January 20, 2026	11,080	11,090	11,090	11,120	10,970	5,656
January 19, 2026	11,120	11,080	11,080	11,310	11,000	10,440
January 16, 2026	11,400	11,300	11,300	11,500	11,100	4,646
January 15, 2026	11,600	11,300	11,300	11,670	11,230	6,396
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

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