Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 60,800.00 | 62,100.00 | 60,000.00 | 60,900.00 | 60,772.68 | 97,565 |
| 2025-04-24 | 62,500.00 | 63,200.00 | 59,700.00 | 60,600.00 | 60,473.31 | 129,493 |
| 2025-04-23 | 60,600.00 | 62,000.00 | 60,300.00 | 61,500.00 | 61,371.43 | 107,444 |
| 2025-04-22 | 58,600.00 | 60,100.00 | 58,500.00 | 59,900.00 | 59,774.77 | 70,246 |
| 2025-04-21 | 61,000.00 | 61,300.00 | 59,400.00 | 59,700.00 | 59,575.19 | 78,053 |
| 2025-04-18 | 59,700.00 | 60,600.00 | 58,900.00 | 60,400.00 | 60,273.73 | 78,880 |
| 2025-04-17 | 57,800.00 | 60,300.00 | 57,600.00 | 59,900.00 | 59,774.77 | 101,972 |
| 2025-04-16 | 60,200.00 | 61,200.00 | 58,500.00 | 58,600.00 | 58,477.49 | 149,786 |
| 2025-04-15 | 59,800.00 | 60,700.00 | 58,400.00 | 59,900.00 | 59,774.77 | 167,681 |
| 2025-04-14 | 61,500.00 | 61,700.00 | 59,200.00 | 59,800.00 | 59,674.98 | 178,263 |
| 2025-04-11 | 56,100.00 | 61,400.00 | 56,000.00 | 61,100.00 | 60,972.26 | 209,285 |
| 2025-04-10 | 60,000.00 | 61,000.00 | 55,900.00 | 57,500.00 | 57,379.79 | 204,534 |
| 2025-04-09 | 52,500.00 | 53,300.00 | 51,100.00 | 51,900.00 | 51,791.50 | 188,750 |
| 2025-04-08 | 55,200.00 | 56,000.00 | 53,800.00 | 54,000.00 | 53,887.11 | 130,970 |
| 2025-04-07 | 56,400.00 | 56,600.00 | 53,700.00 | 53,900.00 | 53,787.32 | 197,377 |
| 2025-04-04 | 56,700.00 | 61,200.00 | 56,400.00 | 59,400.00 | 59,275.82 | 220,658 |
| 2025-04-03 | 55,800.00 | 58,600.00 | 55,600.00 | 58,000.00 | 57,878.75 | 119,109 |
| 2025-04-02 | 61,200.00 | 61,200.00 | 57,400.00 | 58,000.00 | 57,878.75 | 150,630 |
| 2025-04-01 | 58,400.00 | 63,300.00 | 57,400.00 | 60,500.00 | 60,373.52 | 245,911 |
| 2025-03-31 | 57,000.00 | 58,100.00 | 55,400.00 | 57,500.00 | 57,379.79 | 206,083 |
| 2025-03-28 | 61,000.00 | 61,100.00 | 58,500.00 | 58,900.00 | 58,776.86 | 144,310 |
| 2025-03-27 | 65,000.00 | 65,100.00 | 61,100.00 | 61,300.00 | 61,171.85 | 144,897 |
| 2025-03-26 | 63,800.00 | 66,600.00 | 63,400.00 | 64,100.00 | 63,965.99 | 145,463 |
| 2025-03-25 | 65,600.00 | 67,000.00 | 63,600.00 | 63,700.00 | 63,566.83 | 114,877 |
| 2025-03-24 | 67,800.00 | 68,000.00 | 65,600.00 | 65,600.00 | 65,462.86 | 104,714 |
| 2025-03-21 | 67,400.00 | 69,300.00 | 66,500.00 | 67,700.00 | 67,558.47 | 202,752 |
| 2025-03-20 | 66,700.00 | 72,400.00 | 65,700.00 | 67,100.00 | 66,959.72 | 421,132 |
| 2025-03-19 | 67,000.00 | 67,500.00 | 66,200.00 | 66,700.00 | 66,560.56 | 160,509 |
| 2025-03-18 | 68,400.00 | 69,000.00 | 67,500.00 | 68,000.00 | 67,857.84 | 119,047 |
| 2025-03-17 | 71,100.00 | 71,200.00 | 67,100.00 | 67,400.00 | 67,259.09 | 194,391 |
| 2025-03-14 | 68,000.00 | 70,500.00 | 67,800.00 | 69,700.00 | 69,554.29 | 158,215 |
| 2025-03-13 | 70,800.00 | 72,800.00 | 68,400.00 | 68,600.00 | 68,456.59 | 283,474 |
| 2025-03-12 | 72,600.00 | 74,900.00 | 71,000.00 | 71,600.00 | 71,450.31 | 443,615 |
| 2025-03-11 | 63,200.00 | 73,200.00 | 63,200.00 | 71,500.00 | 71,350.52 | 814,276 |
| 2025-03-10 | 67,000.00 | 67,000.00 | 63,100.00 | 65,500.00 | 65,363.07 | 256,744 |
| 2025-03-07 | 64,500.00 | 66,000.00 | 61,700.00 | 65,300.00 | 65,163.48 | 565,847 |
| 2025-03-06 | 67,900.00 | 68,700.00 | 65,000.00 | 66,100.00 | 65,961.81 | 339,191 |
| 2025-03-05 | 70,400.00 | 71,100.00 | 67,600.00 | 68,300.00 | 68,157.21 | 341,394 |
| 2025-03-04 | 72,700.00 | 72,800.00 | 69,500.00 | 70,800.00 | 70,651.99 | 177,813 |
| 2025-02-28 | 73,000.00 | 75,400.00 | 72,200.00 | 72,900.00 | 72,747.60 | 233,559 |
| 2025-02-27 | 74,400.00 | 74,600.00 | 72,500.00 | 74,100.00 | 73,945.09 | 155,112 |
| 2025-02-26 | 73,400.00 | 74,600.00 | 71,600.00 | 73,400.00 | 73,246.55 | 309,069 |
| 2025-02-25 | 76,800.00 | 78,900.00 | 73,900.00 | 74,000.00 | 73,845.30 | 305,684 |
| 2025-02-24 | 75,000.00 | 77,200.00 | 74,100.00 | 76,800.00 | 76,639.44 | 228,000 |
| 2025-02-21 | 73,600.00 | 77,300.00 | 73,300.00 | 75,500.00 | 75,342.16 | 353,398 |
| 2025-02-20 | 80,000.00 | 81,400.00 | 74,600.00 | 74,600.00 | 74,444.04 | 476,114 |
| 2025-02-19 | 78,900.00 | 81,000.00 | 77,500.00 | 79,300.00 | 79,134.22 | 330,727 |
| 2025-02-18 | 81,600.00 | 82,900.00 | 76,400.00 | 79,200.00 | 79,034.43 | 627,963 |
| 2025-02-17 | 86,000.00 | 86,800.00 | 82,400.00 | 82,600.00 | 82,427.32 | 432,433 |
| 2025-02-14 | 89,800.00 | 89,900.00 | 87,200.00 | 87,400.00 | 87,217.28 | 239,073 |
| 2025-02-13 | 89,500.00 | 91,500.00 | 87,800.00 | 89,800.00 | 89,612.26 | 176,826 |
| 2025-02-12 | 90,600.00 | 91,800.00 | 89,100.00 | 90,200.00 | 90,011.43 | 188,806 |
| 2025-02-11 | 91,600.00 | 93,700.00 | 89,700.00 | 91,400.00 | 91,208.92 | 202,300 |
| 2025-02-10 | 92,000.00 | 92,300.00 | 89,500.00 | 90,200.00 | 90,011.43 | 244,947 |
| 2025-02-07 | 89,400.00 | 97,800.00 | 89,100.00 | 94,000.00 | 93,803.48 | 429,412 |
| 2025-02-06 | 92,400.00 | 92,400.00 | 89,400.00 | 90,300.00 | 90,111.22 | 206,264 |
| 2025-02-05 | 91,900.00 | 94,000.00 | 90,900.00 | 92,400.00 | 92,206.83 | 190,029 |
| 2025-02-04 | 88,500.00 | 92,700.00 | 87,800.00 | 91,400.00 | 91,208.92 | 296,308 |
| 2025-02-03 | 91,600.00 | 91,600.00 | 85,800.00 | 86,400.00 | 86,219.37 | 301,460 |
| 2025-01-31 | 92,000.00 | 93,300.00 | 90,000.00 | 92,500.00 | 92,306.62 | 321,062 |
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.