Sungshin Cement Co., Ltd 004980
KRX · South Korea · Non-Energy Minerals
KRW 8,150.00-60.00 (-0.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,150.00 | -0.73% | KRW 8,220.00 | KRW 8,290.00 | KRW 8,120.00 | 68.75K |
| 2026-10-01 | KRW 8,210.00 | -0.48% | KRW 8,260.00 | KRW 8,290.00 | KRW 8,160.00 | 17.82K |
| 2026-09-30 | KRW 8,250.00 | -0.48% | KRW 8,300.00 | KRW 8,380.00 | KRW 8,190.00 | 25.98K |
| 2026-09-29 | KRW 8,290.00 | -0.72% | KRW 8,200.00 | KRW 8,390.00 | KRW 8,180.00 | 20.03K |
| 2026-09-28 | KRW 8,350.00 | +2.58% | KRW 8,150.00 | KRW 8,400.00 | KRW 8,070.00 | 51.37K |
| 2026-09-23 | KRW 8,140.00 | +0.49% | KRW 8,150.00 | KRW 8,210.00 | KRW 8,050.00 | 31.19K |
| 2026-09-22 | KRW 8,100.00 | -1.58% | KRW 8,290.00 | KRW 8,290.00 | KRW 8,090.00 | 44.14K |
| 2026-09-21 | KRW 8,230.00 | -0.72% | KRW 8,220.00 | KRW 8,340.00 | KRW 8,110.00 | 25.65K |
| 2026-09-18 | KRW 8,290.00 | +1.72% | KRW 8,150.00 | KRW 8,380.00 | KRW 8,130.00 | 91.64K |
| 2026-09-17 | KRW 8,150.00 | +0.62% | KRW 8,100.00 | KRW 8,220.00 | KRW 8,020.00 | 73.79K |
| 2026-09-16 | KRW 8,100.00 | -0.37% | KRW 8,100.00 | KRW 8,140.00 | KRW 8,040.00 | 27.93K |
| 2026-09-15 | KRW 8,130.00 | -1.93% | KRW 8,300.00 | KRW 8,300.00 | KRW 8,120.00 | 28.95K |
| 2026-09-14 | KRW 8,290.00 | +0.24% | KRW 8,250.00 | KRW 8,330.00 | KRW 8,130.00 | 48.35K |
| 2026-09-11 | KRW 8,270.00 | 0.00% | KRW 8,280.00 | KRW 8,350.00 | KRW 8,190.00 | 68.79K |
| 2026-09-10 | KRW 8,270.00 | -0.48% | KRW 8,310.00 | KRW 8,330.00 | KRW 8,170.00 | 68.84K |
| 2026-09-09 | KRW 8,310.00 | -1.19% | KRW 8,410.00 | KRW 8,410.00 | KRW 8,270.00 | 38.87K |
| 2026-09-08 | KRW 8,410.00 | -0.94% | KRW 8,450.00 | KRW 8,520.00 | KRW 8,390.00 | 86.06K |
| 2026-09-07 | KRW 8,490.00 | +1.07% | KRW 8,410.00 | KRW 8,600.00 | KRW 8,260.00 | 108.10K |
| 2026-09-04 | KRW 8,400.00 | -0.36% | KRW 8,400.00 | KRW 8,580.00 | KRW 8,260.00 | 94.15K |
| 2026-09-03 | KRW 8,430.00 | +1.20% | KRW 8,370.00 | KRW 8,770.00 | KRW 8,150.00 | 176.40K |
| 2026-09-02 | KRW 8,330.00 | -2.46% | KRW 8,390.00 | KRW 8,410.00 | KRW 8,230.00 | 42.73K |
| 2026-09-01 | KRW 8,540.00 | -1.61% | KRW 8,680.00 | KRW 8,680.00 | KRW 8,420.00 | 56.26K |
| 2026-08-31 | KRW 8,680.00 | +0.46% | KRW 8,600.00 | KRW 8,720.00 | KRW 8,420.00 | 76.10K |
| 2026-08-28 | KRW 8,640.00 | +2.37% | KRW 8,450.00 | KRW 8,650.00 | KRW 8,210.00 | 169.10K |
| 2026-08-27 | KRW 8,440.00 | +0.72% | KRW 8,350.00 | KRW 8,560.00 | KRW 8,350.00 | 62.42K |
| 2026-08-26 | KRW 8,380.00 | +1.33% | KRW 8,210.00 | KRW 8,420.00 | KRW 8,180.00 | 56.87K |
| 2026-08-25 | KRW 8,270.00 | +1.85% | KRW 8,120.00 | KRW 8,290.00 | KRW 7,930.00 | 55.75K |
| 2026-08-24 | KRW 8,120.00 | +3.57% | KRW 7,810.00 | KRW 8,130.00 | KRW 7,810.00 | 59.74K |
| 2026-08-21 | KRW 7,840.00 | -2.61% | KRW 7,970.00 | KRW 7,980.00 | KRW 7,800.00 | 47.30K |
| 2026-08-20 | KRW 8,050.00 | +0.75% | KRW 8,050.00 | KRW 8,190.00 | KRW 8,000.00 | 51.45K |
| 2026-08-19 | KRW 7,990.00 | -2.92% | KRW 8,050.00 | KRW 8,060.00 | KRW 7,870.00 | 46.60K |
| 2026-08-18 | KRW 8,230.00 | -1.20% | KRW 8,390.00 | KRW 8,400.00 | KRW 8,130.00 | 49.86K |
| 2026-08-14 | KRW 8,330.00 | +1.83% | KRW 8,230.00 | KRW 8,330.00 | KRW 8,170.00 | 67.81K |
| 2026-08-13 | KRW 8,180.00 | -0.24% | KRW 8,350.00 | KRW 8,390.00 | KRW 8,100.00 | 67.96K |
| 2026-08-12 | KRW 8,200.00 | +0.49% | KRW 8,140.00 | KRW 8,240.00 | KRW 8,120.00 | 83.20K |
| 2026-08-11 | KRW 8,160.00 | +1.37% | KRW 8,000.00 | KRW 8,300.00 | KRW 7,970.00 | 85.70K |
| 2026-08-10 | KRW 8,050.00 | +1.00% | KRW 7,960.00 | KRW 8,070.00 | KRW 7,920.00 | 62.41K |
| 2026-08-07 | KRW 7,970.00 | +0.25% | KRW 7,950.00 | KRW 8,020.00 | KRW 7,880.00 | 80.24K |
| 2026-08-06 | KRW 7,950.00 | +0.13% | KRW 7,870.00 | KRW 7,970.00 | KRW 7,800.00 | 50.46K |
| 2026-08-05 | KRW 7,940.00 | +2.45% | KRW 7,880.00 | KRW 8,050.00 | KRW 7,880.00 | 70.95K |
| 2026-08-04 | KRW 7,750.00 | +2.79% | KRW 7,510.00 | KRW 7,780.00 | KRW 7,510.00 | 58.63K |
| 2026-08-03 | KRW 7,540.00 | 0.00% | KRW 7,440.00 | KRW 7,640.00 | KRW 7,430.00 | 82.94K |
| 2026-07-31 | KRW 7,540.00 | +6.35% | KRW 7,260.00 | KRW 7,540.00 | KRW 7,190.00 | 60.92K |
| 2026-07-30 | KRW 7,090.00 | 0.00% | KRW 6,780.00 | KRW 7,430.00 | KRW 6,780.00 | 98.14K |
| 2026-07-29 | KRW 7,090.00 | -5.59% | KRW 7,430.00 | KRW 7,570.00 | KRW 6,860.00 | 153.86K |
| 2026-07-28 | KRW 7,510.00 | -4.82% | KRW 7,770.00 | KRW 7,880.00 | KRW 7,390.00 | 104.52K |
| 2026-07-27 | KRW 7,890.00 | +0.25% | KRW 7,880.00 | KRW 8,070.00 | KRW 7,870.00 | 45.76K |
| 2026-07-24 | KRW 7,870.00 | -2.84% | KRW 7,990.00 | KRW 8,100.00 | KRW 7,860.00 | 101.10K |
| 2026-07-23 | KRW 8,100.00 | +4.25% | KRW 7,750.00 | KRW 8,120.00 | KRW 7,750.00 | 98.53K |
| 2026-07-22 | KRW 7,770.00 | -1.02% | KRW 7,910.00 | KRW 7,970.00 | KRW 7,770.00 | 87.34K |
| 2026-07-21 | KRW 7,850.00 | 0.00% | KRW 7,810.00 | KRW 7,920.00 | KRW 7,640.00 | 192.52K |
| 2026-07-20 | KRW 7,850.00 | -6.99% | KRW 8,150.00 | KRW 8,270.00 | KRW 7,800.00 | 180.07K |
| 2026-07-16 | KRW 8,440.00 | -3.87% | KRW 8,610.00 | KRW 8,680.00 | KRW 8,360.00 | 77.48K |
| 2026-07-15 | KRW 8,780.00 | +2.81% | KRW 8,630.00 | KRW 8,970.00 | KRW 8,600.00 | 116.06K |
| 2026-07-14 | KRW 8,540.00 | -1.50% | KRW 8,820.00 | KRW 8,840.00 | KRW 8,440.00 | 169.86K |
| 2026-07-13 | KRW 8,670.00 | -6.37% | KRW 9,210.00 | KRW 9,340.00 | KRW 8,550.00 | 200.60K |
| 2026-07-10 | KRW 9,260.00 | +4.99% | KRW 8,940.00 | KRW 9,390.00 | KRW 8,780.00 | 325.67K |
| 2026-07-09 | KRW 8,820.00 | -4.85% | KRW 8,870.00 | KRW 8,980.00 | KRW 8,600.00 | 232.81K |
| 2026-07-08 | KRW 9,270.00 | +1.87% | KRW 9,250.00 | KRW 9,390.00 | KRW 8,810.00 | 564.96K |
| 2026-07-07 | KRW 9,100.00 | +8.72% | KRW 9,100.00 | KRW 9,830.00 | KRW 8,650.00 | 2.05M |
| 2026-07-06 | KRW 8,370.00 | -1.06% | KRW 8,490.00 | KRW 8,540.00 | KRW 7,840.00 | 261.98K |
| 2026-07-03 | KRW 8,460.00 | -7.94% | KRW 8,810.00 | KRW 8,920.00 | KRW 8,210.00 | 250.93K |
| 2026-07-02 | KRW 9,190.00 | -1.08% | KRW 9,500.00 | KRW 9,980.00 | KRW 8,850.00 | 1.01M |
| 2026-07-01 | KRW 9,290.00 | +14.98% | KRW 8,160.00 | KRW 9,350.00 | KRW 8,050.00 | 508.64K |
| 2026-06-30 | KRW 8,080.00 | -8.49% | KRW 8,530.00 | KRW 8,530.00 | KRW 8,050.00 | 131.06K |
| 2026-06-29 | KRW 8,830.00 | +16.18% | KRW 8,550.00 | KRW 8,940.00 | KRW 8,070.00 | 491.38K |
| 2026-06-26 | KRW 7,600.00 | -4.04% | KRW 7,860.00 | KRW 7,930.00 | KRW 7,500.00 | 98.64K |
| 2026-06-25 | KRW 7,920.00 | +1.41% | KRW 7,760.00 | KRW 8,140.00 | KRW 7,650.00 | 106.90K |
| 2026-06-24 | KRW 7,810.00 | -0.13% | KRW 7,700.00 | KRW 7,900.00 | KRW 7,700.00 | 56.25K |
| 2026-06-23 | KRW 7,820.00 | -4.52% | KRW 8,040.00 | KRW 8,190.00 | KRW 7,820.00 | 60.71K |
| 2026-06-22 | KRW 8,190.00 | -2.50% | KRW 8,110.00 | KRW 8,390.00 | KRW 7,870.00 | 39.37K |
| 2026-06-19 | KRW 8,400.00 | -3.45% | KRW 8,650.00 | KRW 8,650.00 | KRW 8,130.00 | 64.65K |
| 2026-06-18 | KRW 8,700.00 | -2.58% | KRW 9,040.00 | KRW 9,060.00 | KRW 8,630.00 | 45.84K |
| 2026-06-17 | KRW 8,930.00 | +1.02% | KRW 8,950.00 | KRW 9,100.00 | KRW 8,720.00 | 56.72K |
| 2026-06-16 | KRW 8,840.00 | +3.39% | KRW 8,680.00 | KRW 8,880.00 | KRW 8,600.00 | 75.69K |
| 2026-06-15 | KRW 8,550.00 | +3.76% | KRW 8,610.00 | KRW 8,640.00 | KRW 8,400.00 | 43.40K |
| 2026-06-12 | KRW 8,240.00 | +2.74% | KRW 8,160.00 | KRW 8,380.00 | KRW 8,160.00 | 36.81K |
| 2026-06-11 | KRW 8,020.00 | 0.00% | KRW 7,810.00 | KRW 8,090.00 | KRW 7,800.00 | 32.13K |
| 2026-06-10 | KRW 8,020.00 | -0.25% | KRW 7,870.00 | KRW 8,130.00 | KRW 7,860.00 | 77.37K |
| 2026-06-09 | KRW 8,040.00 | +1.77% | KRW 7,900.00 | KRW 8,120.00 | KRW 7,860.00 | 102.07K |
| 2026-06-08 | KRW 7,900.00 | -6.06% | KRW 7,830.00 | KRW 8,300.00 | KRW 7,830.00 | 87.63K |
| 2026-06-05 | KRW 8,410.00 | -2.21% | KRW 8,600.00 | KRW 8,600.00 | KRW 8,300.00 | 68.15K |
| 2026-06-04 | KRW 8,600.00 | -0.23% | KRW 8,510.00 | KRW 8,730.00 | KRW 8,510.00 | 54.72K |
| 2026-06-02 | KRW 8,620.00 | -3.69% | KRW 8,820.00 | KRW 8,870.00 | KRW 8,600.00 | 141.06K |
| 2026-06-01 | KRW 8,950.00 | -1.65% | KRW 8,900.00 | KRW 9,060.00 | KRW 8,850.00 | 133.77K |
| 2026-05-29 | KRW 9,100.00 | -1.30% | KRW 9,100.00 | KRW 9,260.00 | KRW 9,050.00 | 122.16K |
| 2026-05-28 | KRW 9,220.00 | +1.88% | KRW 9,050.00 | KRW 9,230.00 | KRW 8,840.00 | 254.59K |
| 2026-05-27 | KRW 9,050.00 | -3.00% | KRW 9,290.00 | KRW 9,340.00 | KRW 8,960.00 | 154.87K |
| 2026-05-26 | KRW 9,330.00 | -2.20% | KRW 9,560.00 | KRW 9,600.00 | KRW 9,310.00 | 125.03K |
| 2026-05-22 | KRW 9,540.00 | +2.58% | KRW 9,400.00 | KRW 9,620.00 | KRW 9,400.00 | 134.23K |