Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 92,000.00 | 93,300.00 | 90,000.00 | 92,500.00 | 92,306.62 | 321,062 |
| 2025-01-24 | 85,500.00 | 91,200.00 | 85,500.00 | 88,900.00 | 88,714.15 | 358,436 |
| 2025-01-23 | 91,000.00 | 91,700.00 | 85,900.00 | 86,400.00 | 86,219.37 | 355,866 |
| 2025-01-22 | 87,600.00 | 92,800.00 | 84,900.00 | 89,300.00 | 89,113.31 | 705,854 |
| 2025-01-21 | 87,500.00 | 89,000.00 | 84,500.00 | 86,300.00 | 86,119.58 | 415,311 |
| 2025-01-20 | 88,500.00 | 89,700.00 | 84,500.00 | 88,900.00 | 88,714.15 | 306,621 |
| 2025-01-17 | 89,300.00 | 91,200.00 | 87,900.00 | 88,200.00 | 88,015.61 | 274,695 |
| 2025-01-16 | 92,000.00 | 92,000.00 | 86,500.00 | 89,000.00 | 88,813.94 | 416,519 |
| 2025-01-15 | 88,700.00 | 91,400.00 | 87,100.00 | 89,500.00 | 89,312.89 | 394,733 |
| 2025-01-14 | 87,800.00 | 90,800.00 | 85,800.00 | 88,700.00 | 88,514.56 | 439,609 |
| 2025-01-13 | 92,500.00 | 96,000.00 | 87,800.00 | 89,500.00 | 89,312.89 | 509,648 |
| 2025-01-10 | 93,600.00 | 95,600.00 | 91,400.00 | 93,400.00 | 93,204.74 | 415,083 |
| 2025-01-09 | 100,700.00 | 102,000.00 | 90,700.00 | 92,300.00 | 92,107.04 | 1,472,193 |
| 2025-01-08 | 109,500.00 | 110,000.00 | 103,300.00 | 104,600.00 | 104,381.32 | 453,715 |
| 2025-01-07 | 115,000.00 | 116,200.00 | 108,100.00 | 111,300.00 | 111,067.32 | 800,569 |
| 2025-01-06 | 102,200.00 | 116,800.00 | 99,000.00 | 113,800.00 | 113,562.09 | 1,248,016 |
| 2025-01-03 | 108,800.00 | 111,000.00 | 101,500.00 | 102,100.00 | 101,886.55 | 731,922 |
| 2025-01-02 | 116,300.00 | 119,300.00 | 107,000.00 | 107,700.00 | 107,474.84 | 585,025 |
| 2024-12-30 | 115,200.00 | 123,400.00 | 115,100.00 | 115,900.00 | 115,657.70 | 615,074 |
| 2024-12-27 | 126,000.00 | 128,500.00 | 114,100.00 | 117,100.00 | 116,855.19 | 1,152,223 |
| 2024-12-26 | 105,000.00 | 126,500.00 | 104,000.00 | 121,700.00 | 121,325.83 | 2,147,801 |
| 2024-12-24 | 106,000.00 | 106,000.00 | 102,000.00 | 102,000.00 | 101,686.39 | 318,874 |
| 2024-12-23 | 105,900.00 | 107,600.00 | 102,000.00 | 104,000.00 | 103,680.25 | 404,131 |
| 2024-12-20 | 104,400.00 | 106,400.00 | 101,500.00 | 104,200.00 | 103,879.63 | 432,048 |
| 2024-12-19 | 103,000.00 | 109,200.00 | 101,400.00 | 104,400.00 | 104,079.02 | 571,927 |
| 2024-12-18 | 106,500.00 | 112,500.00 | 100,600.00 | 106,000.00 | 105,674.10 | 1,134,392 |
| 2024-12-17 | 96,900.00 | 102,800.00 | 94,000.00 | 102,800.00 | 102,483.94 | 718,401 |
| 2024-12-16 | 89,200.00 | 99,800.00 | 88,300.00 | 99,800.00 | 99,493.16 | 928,601 |
| 2024-12-13 | 87,500.00 | 91,400.00 | 86,800.00 | 88,000.00 | 87,729.44 | 529,889 |
| 2024-12-12 | 96,100.00 | 99,500.00 | 87,100.00 | 90,700.00 | 90,421.14 | 2,408,049 |
| 2024-12-11 | 82,900.00 | 96,600.00 | 81,900.00 | 94,000.00 | 93,710.99 | 2,010,086 |
| 2024-12-10 | 71,500.00 | 79,600.00 | 71,500.00 | 79,600.00 | 79,355.26 | 449,486 |
| 2024-12-09 | 74,600.00 | 77,800.00 | 70,100.00 | 70,800.00 | 70,582.32 | 468,572 |
| 2024-12-06 | 74,100.00 | 79,400.00 | 73,000.00 | 74,600.00 | 74,370.64 | 639,510 |
| 2024-12-05 | 77,700.00 | 78,100.00 | 71,700.00 | 73,800.00 | 73,573.10 | 497,690 |
| 2024-12-04 | 74,300.00 | 78,400.00 | 74,300.00 | 78,400.00 | 78,158.95 | 652,491 |
| 2024-12-03 | 79,900.00 | 80,600.00 | 75,400.00 | 77,500.00 | 77,261.72 | 1,010,805 |
| 2024-12-02 | 69,000.00 | 75,000.00 | 68,300.00 | 73,900.00 | 73,672.79 | 1,236,192 |
| 2024-11-29 | 67,800.00 | 68,100.00 | 63,900.00 | 65,400.00 | 65,198.92 | 426,803 |
| 2024-11-28 | 67,300.00 | 69,600.00 | 66,300.00 | 67,800.00 | 67,591.54 | 414,063 |
| 2024-11-27 | 67,300.00 | 68,800.00 | 65,800.00 | 67,200.00 | 66,993.39 | 462,850 |
| 2024-11-26 | 64,500.00 | 68,600.00 | 63,700.00 | 67,500.00 | 67,292.47 | 912,526 |
| 2024-11-25 | 60,100.00 | 63,000.00 | 59,000.00 | 62,900.00 | 62,706.61 | 713,232 |
| 2024-11-22 | 51,100.00 | 60,000.00 | 50,800.00 | 59,400.00 | 59,217.37 | 1,409,956 |
| 2024-11-21 | 50,900.00 | 55,300.00 | 49,850.00 | 50,900.00 | 50,743.50 | 391,065 |
| 2024-11-20 | 51,100.00 | 51,600.00 | 49,400.00 | 51,300.00 | 51,142.28 | 256,437 |
| 2024-11-19 | 49,300.00 | 53,200.00 | 48,700.00 | 51,000.00 | 50,843.20 | 751,288 |
| 2024-11-18 | 43,700.00 | 52,500.00 | 43,050.00 | 49,200.00 | 49,048.73 | 1,422,094 |
| 2024-11-15 | 41,800.00 | 42,500.00 | 40,000.00 | 41,850.00 | 41,721.33 | 208,734 |
| 2024-11-14 | 38,700.00 | 42,650.00 | 38,700.00 | 41,600.00 | 41,472.10 | 504,914 |
| 2024-11-13 | 39,450.00 | 40,100.00 | 38,500.00 | 38,550.00 | 38,431.48 | 245,902 |
| 2024-11-12 | 41,300.00 | 41,600.00 | 39,800.00 | 40,050.00 | 39,926.86 | 222,713 |
| 2024-11-11 | 42,850.00 | 43,450.00 | 40,900.00 | 41,200.00 | 41,073.33 | 220,293 |
| 2024-11-08 | 42,800.00 | 43,350.00 | 42,500.00 | 42,850.00 | 42,718.26 | 105,580 |
| 2024-11-07 | 43,700.00 | 44,450.00 | 42,450.00 | 42,800.00 | 42,668.41 | 131,426 |
| 2024-11-06 | 45,000.00 | 45,400.00 | 42,850.00 | 43,050.00 | 42,917.64 | 184,068 |
| 2024-11-05 | 44,600.00 | 45,350.00 | 43,950.00 | 44,700.00 | 44,562.57 | 99,755 |
| 2024-11-04 | 43,600.00 | 45,150.00 | 43,250.00 | 44,700.00 | 44,562.57 | 151,997 |
| 2024-11-01 | 44,000.00 | 44,250.00 | 42,850.00 | 43,150.00 | 43,017.33 | 125,097 |
| 2024-10-31 | 43,050.00 | 45,500.00 | 42,300.00 | 44,750.00 | 44,612.41 | 216,495 |
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.