Shinsung Delta Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	59,100.00	59,500.00	57,200.00	57,300.00	57,180.21	188,900
2025-10-24	56,300.00	59,500.00	55,800.00	58,800.00	58,677.07	202,880
2025-10-23	55,400.00	56,500.00	54,900.00	55,700.00	55,583.55	83,231
2025-10-22	57,200.00	57,200.00	54,800.00	55,800.00	55,683.34	466,461
2025-10-21	58,100.00	60,900.00	56,600.00	56,700.00	56,581.46	484,834
2025-10-20	53,700.00	54,900.00	53,000.00	54,100.00	53,986.90	113,590
2025-10-17	55,100.00	56,400.00	54,300.00	54,300.00	54,186.48	174,803
2025-10-16	55,200.00	56,200.00	54,700.00	56,000.00	55,882.93	143,394
2025-10-15	56,800.00	57,300.00	54,300.00	55,000.00	54,885.02	503,973
2025-10-14	56,900.00	57,800.00	56,300.00	56,900.00	56,781.05	127,731
2025-10-13	55,300.00	56,900.00	54,500.00	56,800.00	56,681.25	79,034
2025-10-10	57,200.00	57,500.00	56,100.00	56,600.00	56,481.67	101,562
2025-10-02	55,400.00	57,300.00	55,300.00	56,200.00	56,082.51	110,567
2025-10-01	55,400.00	56,100.00	55,200.00	55,300.00	55,184.39	48,198
2025-09-30	55,500.00	55,900.00	55,200.00	55,400.00	55,284.18	59,278
2025-09-29	56,600.00	57,700.00	55,300.00	55,500.00	55,383.97	99,598
2025-09-26	58,700.00	58,700.00	56,300.00	56,900.00	56,781.05	117,612
2025-09-25	58,700.00	59,200.00	58,400.00	58,700.00	58,577.28	65,667
2025-09-24	60,100.00	60,200.00	58,500.00	58,800.00	58,677.07	86,002
2025-09-23	60,100.00	60,300.00	59,100.00	59,400.00	59,275.82	100,577
2025-09-22	63,000.00	63,200.00	60,300.00	60,300.00	60,173.94	117,408
2025-09-19	60,800.00	62,500.00	60,000.00	62,200.00	62,069.97	182,804
2025-09-18	59,700.00	62,100.00	59,500.00	60,500.00	60,373.52	227,193
2025-09-17	59,200.00	59,500.00	58,700.00	59,200.00	59,076.24	51,325
2025-09-16	59,200.00	59,800.00	58,800.00	59,400.00	59,275.82	54,108
2025-09-15	59,800.00	60,000.00	58,900.00	59,000.00	58,876.66	82,916
2025-09-12	59,800.00	60,400.00	59,500.00	59,800.00	59,674.98	78,187
2025-09-11	59,500.00	60,200.00	59,300.00	59,600.00	59,475.40	84,933
2025-09-10	59,400.00	60,000.00	59,100.00	59,500.00	59,375.61	70,733
2025-09-09	58,800.00	59,100.00	58,500.00	59,000.00	58,876.66	67,580
2025-09-08	59,400.00	59,600.00	58,700.00	58,700.00	58,577.28	76,079
2025-09-05	60,200.00	62,800.00	59,100.00	59,600.00	59,475.40	152,275
2025-09-04	58,900.00	60,300.00	58,900.00	60,100.00	59,974.36	81,872
2025-09-03	59,300.00	61,200.00	58,700.00	58,700.00	58,577.28	144,050
2025-09-02	59,100.00	59,800.00	58,400.00	58,800.00	58,677.07	108,284
2025-09-01	59,600.00	66,300.00	58,000.00	59,300.00	59,176.03	580,046
2025-08-29	59,300.00	61,100.00	59,100.00	60,000.00	59,874.56	81,300
2025-08-28	59,600.00	60,100.00	59,300.00	59,400.00	59,275.82	44,281
2025-08-27	60,400.00	61,300.00	60,000.00	60,100.00	59,974.36	48,758
2025-08-26	60,000.00	61,400.00	59,700.00	60,500.00	60,373.52	61,795
2025-08-25	61,500.00	62,100.00	60,000.00	60,500.00	60,373.52	79,389
2025-08-22	58,800.00	60,400.00	58,800.00	59,800.00	59,674.98	67,866
2025-08-21	59,500.00	60,500.00	59,100.00	59,200.00	59,076.24	80,057
2025-08-20	59,900.00	60,500.00	58,800.00	59,400.00	59,275.82	123,437
2025-08-19	62,200.00	62,600.00	61,000.00	61,400.00	61,271.64	74,914
2025-08-18	64,000.00	64,300.00	62,300.00	62,400.00	62,269.55	87,500
2025-08-14	65,200.00	66,100.00	63,800.00	64,000.00	63,866.20	70,506
2025-08-13	66,600.00	66,700.00	64,300.00	64,800.00	64,664.53	110,223
2025-08-12	67,400.00	69,100.00	66,700.00	66,800.00	66,660.35	89,201
2025-08-11	66,800.00	67,700.00	66,400.00	67,100.00	66,959.72	43,025
2025-08-08	66,600.00	67,800.00	66,500.00	66,600.00	66,460.77	44,397
2025-08-07	67,200.00	68,500.00	66,700.00	67,300.00	67,159.30	67,725
2025-08-06	66,100.00	67,400.00	66,000.00	66,900.00	66,760.14	70,077
2025-08-05	65,800.00	67,700.00	65,500.00	65,700.00	65,562.65	96,378
2025-08-04	64,100.00	66,000.00	63,500.00	65,500.00	65,363.07	61,156
2025-08-01	68,300.00	68,500.00	64,200.00	64,700.00	64,564.74	144,723
2025-07-31	68,200.00	68,900.00	66,800.00	67,400.00	67,259.09	96,884
2025-07-30	67,800.00	69,900.00	67,600.00	67,800.00	67,658.26	100,029
2025-07-29	68,100.00	68,500.00	67,300.00	68,200.00	68,057.42	79,937
2025-07-28	69,000.00	69,400.00	68,200.00	68,500.00	68,356.79	66,544

← NewerPage 5 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.