Shinsung Delta Tech Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	57,800.00	63,400.00	57,800.00	59,500.00	59,500.00	520,779
2026-01-21	58,100.00	58,300.00	57,100.00	57,400.00	57,400.00	177,318
2026-01-20	60,900.00	61,000.00	58,900.00	59,300.00	59,300.00	155,811
2026-01-19	57,400.00	61,200.00	57,000.00	60,700.00	60,700.00	264,705
2026-01-16	59,500.00	60,600.00	57,800.00	57,900.00	57,900.00	184,594
2026-01-15	59,100.00	60,000.00	57,600.00	59,500.00	59,500.00	146,973
2026-01-14	57,700.00	61,900.00	56,700.00	58,700.00	58,700.00	317,045
2026-01-13	59,000.00	60,500.00	56,000.00	59,700.00	59,700.00	429,273
2026-01-12	53,600.00	55,000.00	53,200.00	54,300.00	54,300.00	100,502
2026-01-09	55,200.00	55,500.00	53,800.00	54,000.00	54,000.00	112,420
2026-01-08	56,500.00	56,700.00	55,000.00	55,200.00	55,200.00	133,791
2026-01-07	57,800.00	58,100.00	56,500.00	57,500.00	57,500.00	119,944
2026-01-06	58,200.00	58,600.00	57,300.00	57,700.00	57,700.00	98,001
2026-01-05	57,200.00	58,700.00	57,000.00	58,300.00	58,300.00	124,950
2026-01-02	56,700.00	57,800.00	55,600.00	56,800.00	56,800.00	86,075
2025-12-30	57,300.00	58,200.00	56,700.00	56,700.00	56,700.00	82,731
2025-12-29	57,200.00	59,200.00	56,300.00	58,000.00	58,000.00	102,431
2025-12-26	59,500.00	59,600.00	57,100.00	57,400.00	57,280.00	118,848
2025-12-24	58,400.00	59,000.00	57,200.00	58,700.00	58,577.28	105,428
2025-12-23	60,700.00	60,700.00	58,400.00	58,800.00	58,677.07	115,382
2025-12-22	56,600.00	59,200.00	56,300.00	58,900.00	58,776.86	149,334
2025-12-19	56,800.00	57,100.00	55,500.00	56,400.00	56,282.09	123,058
2025-12-18	56,200.00	57,500.00	56,100.00	56,200.00	56,082.51	121,998
2025-12-17	59,500.00	60,200.00	58,000.00	58,300.00	58,178.12	149,032
2025-12-16	66,500.00	66,500.00	59,200.00	59,300.00	59,176.03	384,583
2025-12-15	62,300.00	64,200.00	61,200.00	63,500.00	63,367.25	156,402
2025-12-12	63,100.00	64,500.00	62,400.00	63,800.00	63,666.62	106,443
2025-12-11	63,500.00	64,700.00	62,300.00	63,600.00	63,467.04	211,417
2025-12-10	67,100.00	67,400.00	63,300.00	63,600.00	63,467.04	204,444
2025-12-09	69,000.00	69,500.00	65,500.00	66,300.00	66,161.39	291,032
2025-12-08	72,500.00	77,700.00	68,900.00	71,100.00	70,951.36	950,170
2025-12-05	61,500.00	64,700.00	60,800.00	63,200.00	63,067.87	236,319
2025-12-04	62,000.00	62,100.00	59,200.00	60,100.00	59,974.36	144,255
2025-12-03	58,300.00	62,600.00	58,100.00	60,900.00	60,772.68	259,241
2025-12-02	57,700.00	59,100.00	56,800.00	57,900.00	57,778.95	126,016
2025-12-01	55,200.00	57,800.00	55,200.00	57,100.00	56,980.63	163,239
2025-11-28	53,700.00	55,000.00	53,500.00	54,900.00	54,785.23	94,628
2025-11-27	54,100.00	54,600.00	52,500.00	53,200.00	53,088.78	75,949
2025-11-26	54,500.00	55,200.00	53,300.00	54,300.00	54,186.48	75,628
2025-11-25	52,900.00	54,700.00	52,200.00	54,100.00	53,986.90	95,394
2025-11-24	53,500.00	54,400.00	52,000.00	52,200.00	52,090.87	85,293
2025-11-21	50,400.00	53,900.00	50,300.00	53,700.00	53,587.74	93,791
2025-11-20	51,200.00	53,100.00	51,200.00	52,500.00	52,390.24	70,624
2025-11-19	52,000.00	52,700.00	50,200.00	50,900.00	50,793.59	104,202
2025-11-18	54,200.00	54,400.00	52,500.00	52,600.00	52,490.03	109,064
2025-11-17	55,200.00	55,700.00	54,000.00	54,300.00	54,186.48	61,791
2025-11-14	54,600.00	56,600.00	54,400.00	55,000.00	54,885.02	93,220
2025-11-13	54,000.00	56,800.00	53,600.00	55,400.00	55,284.18	98,772
2025-11-12	54,200.00	54,900.00	53,600.00	54,400.00	54,286.27	60,693
2025-11-11	55,500.00	56,100.00	53,200.00	54,000.00	53,887.11	134,929
2025-11-10	56,300.00	58,300.00	54,000.00	55,000.00	54,885.02	235,940
2025-11-07	56,500.00	56,800.00	55,000.00	55,800.00	55,683.34	105,105
2025-11-06	55,900.00	58,900.00	55,800.00	57,500.00	57,379.79	207,425
2025-11-05	56,300.00	56,300.00	52,900.00	55,200.00	55,084.60	174,605
2025-11-04	57,400.00	57,900.00	56,100.00	56,100.00	55,982.72	123,148
2025-11-03	55,100.00	59,400.00	54,300.00	58,800.00	58,677.07	292,102
2025-10-31	55,500.00	55,900.00	54,600.00	54,800.00	54,685.44	85,272
2025-10-30	56,400.00	56,900.00	55,000.00	55,400.00	55,284.18	123,074
2025-10-29	57,800.00	58,300.00	56,600.00	57,200.00	57,080.42	112,118
2025-10-28	57,300.00	57,600.00	55,900.00	57,400.00	57,280.00	129,632

← NewerPage 4 of 21 · 1,226 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.