KRX · 004980 · stock

Sungshin Cement Co., Ltd (004980) stock price history

Every KRX trading session of Sungshin Cement Co., Ltd from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 004980 data, free keyYear by year table

004980 adjusted close, 2000 to 2026

004980Sungshin Cement Co., Ltd
₩8,350-11.2% over one year
20052010201520202025
₩19,333
All time high, 2005
₩15,310
52 week high, ₩6,780 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

004980 key facts

  • Sungshin Cement Co., Ltd (004980) closed at ₩8,350 on Sep 28, 2026 on KRX.
  • 004980's all time high close is ₩19,333, set on Oct 10, 2005; its all time low close is ₩532.27 on Nov 24, 2000.
  • 004980's 52 week range is ₩6,780 to ₩15,310.
  • 004980 returned -11.2% over the year to Sep 28, 2026 and -10.4% over five years.
  • Over ten years 004980 returned +18%, +1.7% a year compounded.
  • 004980's deepest drawdown was -90.9% from Oct 10, 2005 to Dec 15, 2011.
  • DataCedar holds 6,683 daily sessions of 004980 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

004980 price chart, 2000 to 2026

004980 adjusted close, Jan 4, 2000 to Sep 28, 2026₩534.59₩1,761₩5,799₩19,098200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

004980 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months+9.9%
6 months-11.8%
Year to date-12.1%
1 year-11.2%
3 years+4.1%
5 years-10.4%
10 years+18.0%
Since Jan 4, 2000+519.9%
Compound annual growth, 26.7 years+7.1%

004980 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩19,333 on Oct 10, 2005
All time low close
₩532.27 on Nov 24, 2000
52 week high
₩15,310 on Apr 15, 2026
52 week low
₩6,780 on Jul 30, 2026
Deepest drawdown
-90.9% from Oct 10, 2005 to Dec 15, 2011, not yet recovered
Best single session
+30.0% on May 14, 2018
Worst single session
-20.1% on Feb 28, 2019
Volatility, 1 year annualised
55.2%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
6.2×
Best calendar year
2001, +421%
Worst calendar year
2008, -75%

004980 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩9,430₩15,310₩6,780₩8,350-12.1%37.9M181
2025₩7,121₩14,927₩6,590₩9,500+32.2%54.1M241
2024₩7,788₩9,216₩6,313₩7,189-8.2%26.3M244
2023₩8,329₩12,171₩7,092₩7,834-7.0%87.8M245
2022₩13,887₩15,660₩6,359₩8,426-41.2%118M244
2021₩6,275₩17,268₩6,121₩14,319+128.8%188.4M248
2020₩5,841₩7,908₩3,280₩6,257+7.1%80.8M248
2019₩9,990₩12,528₩5,118₩5,841-40.1%91.1M246
2018₩4,524₩15,148₩4,209₩9,744+113.9%225M244
2017₩5,647₩6,673₩4,112₩4,556-19.3%23.9M241
2016₩7,481₩11,472₩5,469₩5,647-24.7%36.7M246
2015₩8,483₩17,248₩7,021₩7,497-11.6%74.6M249
2014₩5,170₩11,512₩5,138₩8,483+64.6%59.2M245
2013₩3,797₩5,922₩3,635₩5,154+35.7%23.6M247
2012₩1,842₩4,096₩1,794₩3,797+106.1%20.2M248
2011₩3,446₩3,894₩1,737₩1,842-46.1%30M248
2010₩7,845₩7,845₩2,828₩3,417-56.3%36.7M251
2009₩3,353₩7,998₩2,779₩7,828+143.5%56.5M253
2008₩13,290₩16,521₩1,785₩3,215-75.4%40.1M257
2007₩13,047₩18,581₩8,725₩13,088+1.2%34.4M246
2006₩16,077₩16,077₩8,119₩12,926-21.0%20.8M248
2005₩13,725₩19,568₩13,176₩16,360+19.2%27.9M259
2004₩17,135₩18,122₩11,326₩13,725-19.9%16.4M262
2003₩8,062₩20,036₩6,450₩17,135+112.5%31M261
2002₩3,860₩11,706₩3,354₩8,062+108.9%34.7M261
2001₩740.56₩3,971₩625.77₩3,860+421.2%42.5M261
2000₩1,233₩2,062₩472.10₩740.56n/a66.5M259

004980 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩8,350-3.8%
August 2026₩8,680+15.1%
July 2026₩7,540-6.7%
June 2026₩8,080-11.2%
May 2026₩9,100-20.4%
April 2026₩11,430+28.0%
March 2026₩8,930-9.3%
February 2026₩9,850+0.1%
January 2026₩9,840+3.6%
December 2025₩9,500+1.1%
November 2025₩9,398+3.8%
October 2025₩9,051-3.9%

About the 004980 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/004980/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

004980 share price history

Start with any symbol.

Start free