Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 31,200.00 | 31,650.00 | 30,650.00 | 31,450.00 | 31,450.00 | 51,416 |
| 2026-10-20 | 31,500.00 | 31,950.00 | 30,250.00 | 30,700.00 | 30,700.00 | 50,118 |
| 2026-10-19 | 30,450.00 | 31,950.00 | 30,150.00 | 31,950.00 | 31,950.00 | 71,784 |
| 2026-10-16 | 29,950.00 | 31,400.00 | 29,900.00 | 30,850.00 | 30,850.00 | 83,775 |
| 2026-10-15 | 30,000.00 | 31,900.00 | 28,650.00 | 29,300.00 | 29,300.00 | 124,253 |
| 2026-10-14 | 30,950.00 | 32,100.00 | 30,800.00 | 31,300.00 | 31,300.00 | 70,710 |
| 2026-10-13 | 30,150.00 | 31,300.00 | 29,500.00 | 31,200.00 | 31,200.00 | 77,680 |
| 2026-10-12 | 32,400.00 | 32,850.00 | 31,100.00 | 31,100.00 | 31,100.00 | 70,666 |
| 2026-10-08 | 32,950.00 | 33,300.00 | 32,250.00 | 32,350.00 | 32,350.00 | 71,356 |
| 2026-10-07 | 33,450.00 | 33,600.00 | 32,500.00 | 32,500.00 | 32,500.00 | 69,167 |
| 2026-10-06 | 33,150.00 | 34,300.00 | 33,100.00 | 33,850.00 | 33,850.00 | 114,370 |
| 2026-10-02 | 32,000.00 | 33,500.00 | 31,900.00 | 32,550.00 | 32,550.00 | 100,002 |
| 2026-10-01 | 30,500.00 | 32,000.00 | 30,450.00 | 31,950.00 | 31,950.00 | 124,941 |
| 2026-09-30 | 30,950.00 | 31,450.00 | 30,450.00 | 30,600.00 | 30,600.00 | 54,590 |
| 2026-09-29 | 31,050.00 | 31,050.00 | 29,750.00 | 30,650.00 | 30,650.00 | 104,658 |
| 2026-09-28 | 31,450.00 | 32,550.00 | 31,150.00 | 31,400.00 | 31,400.00 | 95,106 |
| 2026-09-23 | 31,100.00 | 32,000.00 | 30,750.00 | 31,450.00 | 31,450.00 | 70,767 |
| 2026-09-22 | 31,050.00 | 31,500.00 | 30,700.00 | 30,950.00 | 30,950.00 | 74,502 |
| 2026-09-21 | 31,650.00 | 31,650.00 | 30,550.00 | 30,600.00 | 30,600.00 | 91,197 |
| 2026-09-18 | 31,150.00 | 31,900.00 | 30,600.00 | 31,450.00 | 31,450.00 | 167,758 |
| 2026-09-17 | 31,200.00 | 31,350.00 | 30,650.00 | 30,850.00 | 30,850.00 | 37,941 |
| 2026-09-16 | 30,950.00 | 31,350.00 | 30,600.00 | 31,100.00 | 31,100.00 | 55,597 |
| 2026-09-15 | 30,700.00 | 31,550.00 | 30,300.00 | 31,200.00 | 31,200.00 | 102,873 |
| 2026-09-14 | 30,050.00 | 30,550.00 | 29,700.00 | 30,100.00 | 30,100.00 | 61,299 |
| 2026-09-11 | 30,600.00 | 30,900.00 | 30,350.00 | 30,600.00 | 30,600.00 | 60,254 |
| 2026-09-10 | 29,850.00 | 31,700.00 | 29,700.00 | 31,500.00 | 31,500.00 | 156,848 |
| 2026-09-09 | 30,250.00 | 30,900.00 | 30,225.00 | 30,350.00 | 30,350.00 | 60,325 |
| 2026-09-08 | 30,950.00 | 31,350.00 | 30,450.00 | 30,450.00 | 30,450.00 | 73,668 |
| 2026-09-07 | 31,150.00 | 31,400.00 | 30,750.00 | 30,850.00 | 30,850.00 | 69,239 |
| 2026-09-04 | 29,550.00 | 31,150.00 | 29,550.00 | 30,900.00 | 30,900.00 | 116,625 |
| 2026-09-03 | 29,500.00 | 29,900.00 | 28,950.00 | 29,250.00 | 29,250.00 | 72,144 |
| 2026-09-02 | 29,300.00 | 29,950.00 | 28,950.00 | 29,000.00 | 29,000.00 | 103,250 |
| 2026-09-01 | 31,000.00 | 31,350.00 | 30,250.00 | 30,300.00 | 30,300.00 | 88,104 |
| 2026-08-31 | 30,200.00 | 31,350.00 | 29,550.00 | 31,350.00 | 31,350.00 | 516,992 |
| 2026-08-28 | 30,750.00 | 31,300.00 | 30,050.00 | 30,650.00 | 30,650.00 | 122,429 |
| 2026-08-27 | 30,500.00 | 31,400.00 | 30,250.00 | 31,000.00 | 31,000.00 | 133,684 |
| 2026-08-26 | 28,700.00 | 31,350.00 | 28,300.00 | 30,750.00 | 30,750.00 | 188,529 |
| 2026-08-25 | 28,550.00 | 28,900.00 | 27,450.00 | 28,900.00 | 28,900.00 | 134,148 |
| 2026-08-24 | 28,000.00 | 29,900.00 | 28,000.00 | 29,350.00 | 29,350.00 | 130,297 |
| 2026-08-21 | 29,250.00 | 29,250.00 | 27,650.00 | 27,900.00 | 27,900.00 | 143,485 |
| 2026-08-20 | 30,000.00 | 30,650.00 | 29,500.00 | 30,000.00 | 30,000.00 | 90,672 |
| 2026-08-19 | 29,000.00 | 30,000.00 | 28,350.00 | 29,400.00 | 29,400.00 | 110,855 |
| 2026-08-18 | 32,850.00 | 32,850.00 | 29,900.00 | 30,150.00 | 30,150.00 | 171,733 |
| 2026-08-14 | 33,000.00 | 33,550.00 | 32,050.00 | 33,100.00 | 33,100.00 | 141,055 |
| 2026-08-13 | 33,100.00 | 33,450.00 | 32,250.00 | 32,750.00 | 32,750.00 | 111,329 |
| 2026-08-12 | 33,100.00 | 33,250.00 | 32,100.00 | 32,800.00 | 32,800.00 | 121,469 |
| 2026-08-11 | 32,300.00 | 33,550.00 | 31,900.00 | 33,400.00 | 33,400.00 | 127,829 |
| 2026-08-10 | 31,250.00 | 32,950.00 | 30,900.00 | 32,750.00 | 32,750.00 | 130,580 |
| 2026-08-07 | 32,050.00 | 32,900.00 | 30,200.00 | 31,150.00 | 31,150.00 | 120,360 |
| 2026-08-06 | 31,800.00 | 32,750.00 | 30,800.00 | 32,000.00 | 32,000.00 | 120,102 |
| 2026-08-05 | 32,600.00 | 33,600.00 | 31,700.00 | 31,850.00 | 31,850.00 | 148,554 |
| 2026-08-04 | 30,800.00 | 32,600.00 | 30,800.00 | 32,250.00 | 32,250.00 | 228,177 |
| 2026-08-03 | 30,300.00 | 31,500.00 | 29,150.00 | 31,100.00 | 31,100.00 | 249,068 |
| 2026-07-31 | 27,850.00 | 29,550.00 | 26,700.00 | 29,000.00 | 29,000.00 | 271,710 |
| 2026-07-30 | 22,800.00 | 26,700.00 | 22,800.00 | 24,850.00 | 24,850.00 | 165,060 |
| 2026-07-29 | 26,200.00 | 26,400.00 | 22,600.00 | 24,050.00 | 24,050.00 | 219,452 |
| 2026-07-28 | 27,050.00 | 27,550.00 | 25,400.00 | 25,950.00 | 25,950.00 | 114,002 |
| 2026-07-27 | 29,100.00 | 29,100.00 | 27,700.00 | 28,150.00 | 28,150.00 | 108,010 |
| 2026-07-24 | 27,550.00 | 28,250.00 | 27,200.00 | 27,500.00 | 27,500.00 | 98,257 |
| 2026-07-23 | 26,100.00 | 28,200.00 | 25,900.00 | 28,150.00 | 28,150.00 | 156,109 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.