Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 26,700.00 | 27,350.00 | 26,000.00 | 26,000.00 | 26,000.00 | 102,390 |
| 2026-07-21 | 25,400.00 | 26,350.00 | 25,000.00 | 26,150.00 | 26,150.00 | 102,177 |
| 2026-07-20 | 26,400.00 | 26,600.00 | 25,350.00 | 25,600.00 | 25,600.00 | 107,912 |
| 2026-07-16 | 28,000.00 | 28,350.00 | 27,050.00 | 27,350.00 | 27,350.00 | 88,592 |
| 2026-07-15 | 28,100.00 | 29,300.00 | 28,100.00 | 28,800.00 | 28,800.00 | 90,292 |
| 2026-07-14 | 28,300.00 | 29,200.00 | 26,850.00 | 27,750.00 | 27,750.00 | 140,541 |
| 2026-07-13 | 30,050.00 | 31,000.00 | 28,600.00 | 28,850.00 | 28,850.00 | 151,792 |
| 2026-07-10 | 27,950.00 | 30,250.00 | 27,950.00 | 29,500.00 | 29,500.00 | 158,301 |
| 2026-07-09 | 27,250.00 | 28,550.00 | 27,000.00 | 27,850.00 | 27,850.00 | 194,758 |
| 2026-07-08 | 28,050.00 | 30,200.00 | 27,300.00 | 27,600.00 | 27,600.00 | 200,576 |
| 2026-07-07 | 33,950.00 | 35,000.00 | 27,900.00 | 29,200.00 | 29,200.00 | 675,819 |
| 2026-07-06 | 29,350.00 | 30,150.00 | 28,550.00 | 29,600.00 | 29,600.00 | 138,734 |
| 2026-07-03 | 30,300.00 | 30,650.00 | 28,500.00 | 29,600.00 | 29,600.00 | 190,046 |
| 2026-07-02 | 29,700.00 | 31,400.00 | 29,150.00 | 30,750.00 | 30,750.00 | 156,998 |
| 2026-07-01 | 32,150.00 | 33,050.00 | 29,800.00 | 30,800.00 | 30,800.00 | 167,149 |
| 2026-06-30 | 35,050.00 | 35,050.00 | 31,600.00 | 32,100.00 | 32,100.00 | 202,379 |
| 2026-06-29 | 27,350.00 | 34,000.00 | 27,350.00 | 34,000.00 | 34,000.00 | 480,880 |
| 2026-06-26 | 28,300.00 | 31,000.00 | 27,000.00 | 28,100.00 | 28,100.00 | 674,328 |
| 2026-06-25 | 36,650.00 | 37,900.00 | 35,450.00 | 35,700.00 | 35,700.00 | 103,182 |
| 2026-06-24 | 36,500.00 | 37,800.00 | 35,900.00 | 36,500.00 | 36,500.00 | 108,508 |
| 2026-06-23 | 38,900.00 | 40,700.00 | 37,200.00 | 37,250.00 | 37,250.00 | 118,372 |
| 2026-06-22 | 39,000.00 | 41,200.00 | 39,000.00 | 39,750.00 | 39,750.00 | 92,850 |
| 2026-06-19 | 40,500.00 | 40,850.00 | 38,750.00 | 39,700.00 | 39,700.00 | 119,708 |
| 2026-06-18 | 41,700.00 | 42,000.00 | 40,200.00 | 40,350.00 | 40,350.00 | 63,110 |
| 2026-06-17 | 41,650.00 | 42,500.00 | 40,750.00 | 42,150.00 | 42,150.00 | 85,189 |
| 2026-06-16 | 43,050.00 | 43,900.00 | 41,300.00 | 41,850.00 | 41,850.00 | 109,276 |
| 2026-06-15 | 43,300.00 | 43,700.00 | 42,300.00 | 43,250.00 | 43,250.00 | 84,061 |
| 2026-06-12 | 41,100.00 | 42,700.00 | 40,500.00 | 41,150.00 | 41,150.00 | 140,138 |
| 2026-06-11 | 37,850.00 | 40,600.00 | 37,350.00 | 40,250.00 | 40,250.00 | 257,078 |
| 2026-06-10 | 38,000.00 | 40,000.00 | 37,800.00 | 38,700.00 | 38,700.00 | 122,101 |
| 2026-06-09 | 38,300.00 | 40,900.00 | 38,300.00 | 39,100.00 | 39,100.00 | 199,033 |
| 2026-06-08 | 37,400.00 | 40,200.00 | 37,350.00 | 38,600.00 | 38,600.00 | 145,984 |
| 2026-06-05 | 43,400.00 | 43,400.00 | 40,500.00 | 40,600.00 | 40,600.00 | 132,955 |
| 2026-06-04 | 42,000.00 | 45,300.00 | 42,000.00 | 43,850.00 | 43,850.00 | 139,948 |
| 2026-06-02 | 43,550.00 | 44,350.00 | 42,650.00 | 42,900.00 | 42,900.00 | 155,698 |
| 2026-06-01 | 43,000.00 | 45,500.00 | 42,050.00 | 45,000.00 | 45,000.00 | 184,464 |
| 2026-05-29 | 44,500.00 | 46,200.00 | 43,550.00 | 44,400.00 | 44,400.00 | 211,519 |
| 2026-05-28 | 46,750.00 | 46,850.00 | 43,250.00 | 44,700.00 | 44,700.00 | 186,800 |
| 2026-05-27 | 48,000.00 | 48,150.00 | 45,800.00 | 46,250.00 | 46,250.00 | 152,644 |
| 2026-05-26 | 51,200.00 | 51,600.00 | 48,200.00 | 48,300.00 | 48,300.00 | 195,460 |
| 2026-05-22 | 47,350.00 | 51,300.00 | 47,350.00 | 49,100.00 | 49,100.00 | 298,185 |
| 2026-05-21 | 45,650.00 | 47,200.00 | 45,500.00 | 45,550.00 | 45,550.00 | 150,760 |
| 2026-05-20 | 45,800.00 | 46,000.00 | 43,900.00 | 44,550.00 | 44,550.00 | 171,857 |
| 2026-05-19 | 46,000.00 | 48,650.00 | 45,400.00 | 46,350.00 | 46,350.00 | 194,809 |
| 2026-05-18 | 47,200.00 | 47,800.00 | 44,600.00 | 46,400.00 | 46,400.00 | 182,454 |
| 2026-05-15 | 51,900.00 | 52,000.00 | 47,550.00 | 48,750.00 | 48,750.00 | 204,124 |
| 2026-05-14 | 50,900.00 | 53,300.00 | 48,500.00 | 51,900.00 | 51,900.00 | 266,094 |
| 2026-05-13 | 50,700.00 | 51,600.00 | 50,100.00 | 50,300.00 | 50,300.00 | 113,061 |
| 2026-05-12 | 52,400.00 | 54,500.00 | 50,500.00 | 51,000.00 | 51,000.00 | 260,176 |
| 2026-05-11 | 55,000.00 | 55,200.00 | 53,100.00 | 53,100.00 | 53,100.00 | 178,678 |
| 2026-05-08 | 54,500.00 | 57,300.00 | 53,800.00 | 55,900.00 | 55,900.00 | 165,063 |
| 2026-05-07 | 56,200.00 | 56,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | 130,298 |
| 2026-05-06 | 58,000.00 | 58,000.00 | 56,600.00 | 56,700.00 | 56,700.00 | 133,567 |
| 2026-05-04 | 58,100.00 | 59,000.00 | 57,900.00 | 58,000.00 | 58,000.00 | 95,639 |
| 2026-04-30 | 58,800.00 | 59,200.00 | 57,500.00 | 58,000.00 | 58,000.00 | 108,690 |
| 2026-04-29 | 59,100.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | 77,427 |
| 2026-04-28 | 59,900.00 | 60,100.00 | 59,200.00 | 59,200.00 | 59,200.00 | 81,263 |
| 2026-04-27 | 60,100.00 | 60,600.00 | 59,300.00 | 59,600.00 | 59,600.00 | 87,412 |
| 2026-04-24 | 59,900.00 | 60,600.00 | 59,400.00 | 59,900.00 | 59,900.00 | 78,231 |
| 2026-04-23 | 60,400.00 | 60,500.00 | 58,500.00 | 60,100.00 | 60,100.00 | 105,477 |
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.