Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 70,700.00 | 71,000.00 | 69,000.00 | 69,000.00 | 68,855.75 | 77,132 |
| 2025-07-24 | 69,400.00 | 72,200.00 | 68,900.00 | 70,200.00 | 70,053.24 | 129,670 |
| 2025-07-23 | 70,700.00 | 71,300.00 | 69,600.00 | 69,900.00 | 69,753.87 | 113,435 |
| 2025-07-22 | 72,300.00 | 72,900.00 | 70,200.00 | 70,700.00 | 70,552.20 | 124,268 |
| 2025-07-21 | 71,000.00 | 76,000.00 | 70,800.00 | 73,300.00 | 73,146.76 | 275,256 |
| 2025-07-18 | 69,600.00 | 71,000.00 | 69,200.00 | 69,900.00 | 69,753.87 | 149,431 |
| 2025-07-17 | 68,000.00 | 70,000.00 | 66,700.00 | 68,600.00 | 68,456.59 | 165,741 |
| 2025-07-16 | 68,700.00 | 70,000.00 | 67,900.00 | 67,900.00 | 67,758.05 | 136,174 |
| 2025-07-15 | 69,800.00 | 70,800.00 | 68,800.00 | 69,000.00 | 68,855.75 | 104,274 |
| 2025-07-14 | 69,500.00 | 70,200.00 | 68,600.00 | 69,100.00 | 68,955.54 | 148,250 |
| 2025-07-11 | 75,200.00 | 77,500.00 | 67,700.00 | 70,800.00 | 70,651.99 | 644,841 |
| 2025-07-10 | 81,000.00 | 81,000.00 | 73,900.00 | 74,700.00 | 74,543.83 | 441,140 |
| 2025-07-09 | 70,000.00 | 81,300.00 | 68,900.00 | 80,100.00 | 79,932.54 | 889,963 |
| 2025-07-08 | 68,000.00 | 69,300.00 | 67,200.00 | 68,300.00 | 68,157.21 | 98,884 |
| 2025-07-07 | 66,100.00 | 68,500.00 | 65,800.00 | 66,800.00 | 66,660.35 | 109,134 |
| 2025-07-04 | 68,000.00 | 68,200.00 | 65,800.00 | 66,400.00 | 66,261.18 | 80,520 |
| 2025-07-03 | 69,700.00 | 69,700.00 | 66,600.00 | 68,100.00 | 67,957.63 | 110,186 |
| 2025-07-02 | 66,900.00 | 67,400.00 | 65,100.00 | 66,900.00 | 66,760.14 | 118,290 |
| 2025-07-01 | 67,700.00 | 69,700.00 | 67,000.00 | 67,800.00 | 67,658.26 | 140,204 |
| 2025-06-30 | 71,500.00 | 72,200.00 | 68,800.00 | 69,100.00 | 68,955.54 | 133,502 |
| 2025-06-27 | 73,400.00 | 73,500.00 | 71,000.00 | 72,900.00 | 72,747.60 | 125,374 |
| 2025-06-26 | 77,700.00 | 77,800.00 | 73,150.00 | 73,400.00 | 73,246.55 | 165,993 |
| 2025-06-25 | 78,000.00 | 78,600.00 | 76,000.00 | 76,700.00 | 76,539.65 | 157,466 |
| 2025-06-24 | 75,500.00 | 80,000.00 | 75,400.00 | 76,800.00 | 76,639.44 | 236,330 |
| 2025-06-23 | 77,000.00 | 77,600.00 | 73,400.00 | 75,400.00 | 75,242.37 | 218,959 |
| 2025-06-20 | 73,700.00 | 75,400.00 | 71,700.00 | 74,000.00 | 73,845.30 | 215,458 |
| 2025-06-19 | 77,000.00 | 77,400.00 | 72,300.00 | 73,200.00 | 73,046.97 | 251,213 |
| 2025-06-18 | 77,600.00 | 80,000.00 | 76,000.00 | 76,400.00 | 76,240.28 | 191,188 |
| 2025-06-17 | 80,600.00 | 80,600.00 | 76,700.00 | 79,300.00 | 79,134.22 | 300,057 |
| 2025-06-16 | 78,600.00 | 85,000.00 | 78,200.00 | 82,200.00 | 82,028.15 | 562,218 |
| 2025-06-13 | 86,000.00 | 90,000.00 | 76,800.00 | 80,500.00 | 80,331.71 | 1,189,194 |
| 2025-06-12 | 59,700.00 | 74,900.00 | 59,500.00 | 72,500.00 | 72,348.43 | 1,392,725 |
| 2025-06-11 | 60,200.00 | 60,900.00 | 59,400.00 | 59,400.00 | 59,275.82 | 98,440 |
| 2025-06-10 | 61,300.00 | 61,700.00 | 59,800.00 | 60,200.00 | 60,074.15 | 98,781 |
| 2025-06-09 | 61,600.00 | 63,400.00 | 60,900.00 | 61,400.00 | 61,271.64 | 128,837 |
| 2025-06-05 | 61,100.00 | 62,000.00 | 60,100.00 | 60,800.00 | 60,672.89 | 104,624 |
| 2025-06-04 | 58,000.00 | 63,600.00 | 57,000.00 | 61,000.00 | 60,872.47 | 298,114 |
| 2025-06-02 | 58,100.00 | 58,500.00 | 57,200.00 | 57,200.00 | 57,080.42 | 82,060 |
| 2025-05-30 | 59,200.00 | 59,300.00 | 57,400.00 | 58,400.00 | 58,277.91 | 88,372 |
| 2025-05-29 | 59,200.00 | 59,700.00 | 58,700.00 | 59,300.00 | 59,176.03 | 48,967 |
| 2025-05-28 | 59,100.00 | 59,900.00 | 58,600.00 | 58,800.00 | 58,677.07 | 68,708 |
| 2025-05-27 | 59,800.00 | 60,100.00 | 58,600.00 | 58,800.00 | 58,677.07 | 72,958 |
| 2025-05-26 | 59,500.00 | 61,300.00 | 58,700.00 | 60,300.00 | 60,173.94 | 122,497 |
| 2025-05-23 | 59,000.00 | 59,100.00 | 58,000.00 | 58,700.00 | 58,577.28 | 48,712 |
| 2025-05-22 | 57,600.00 | 59,500.00 | 57,200.00 | 58,700.00 | 58,577.28 | 82,717 |
| 2025-05-21 | 58,600.00 | 59,300.00 | 58,200.00 | 58,200.00 | 58,078.33 | 65,542 |
| 2025-05-20 | 59,300.00 | 60,800.00 | 57,800.00 | 58,200.00 | 58,078.33 | 131,164 |
| 2025-05-19 | 58,600.00 | 61,200.00 | 57,800.00 | 58,200.00 | 58,078.33 | 107,257 |
| 2025-05-16 | 60,600.00 | 60,800.00 | 58,600.00 | 59,300.00 | 59,176.03 | 121,078 |
| 2025-05-15 | 59,900.00 | 65,800.00 | 59,200.00 | 61,200.00 | 61,072.06 | 271,296 |
| 2025-05-14 | 58,800.00 | 60,200.00 | 58,200.00 | 60,000.00 | 59,874.56 | 78,883 |
| 2025-05-13 | 58,800.00 | 60,000.00 | 58,600.00 | 59,300.00 | 59,176.03 | 71,253 |
| 2025-05-12 | 58,500.00 | 60,100.00 | 58,300.00 | 58,600.00 | 58,477.49 | 85,214 |
| 2025-05-09 | 59,600.00 | 59,900.00 | 57,400.00 | 58,800.00 | 58,677.07 | 101,152 |
| 2025-05-08 | 58,700.00 | 59,900.00 | 58,500.00 | 59,400.00 | 59,275.82 | 67,103 |
| 2025-05-07 | 60,000.00 | 60,800.00 | 58,200.00 | 58,700.00 | 58,577.28 | 78,169 |
| 2025-05-02 | 57,800.00 | 59,900.00 | 57,700.00 | 59,600.00 | 59,475.40 | 83,326 |
| 2025-04-30 | 60,500.00 | 60,500.00 | 58,100.00 | 59,300.00 | 59,176.03 | 133,964 |
| 2025-04-29 | 60,400.00 | 61,300.00 | 60,000.00 | 61,200.00 | 61,072.06 | 73,893 |
| 2025-04-28 | 61,400.00 | 61,500.00 | 60,100.00 | 60,300.00 | 60,173.94 | 70,297 |
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.