Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 44,350.00 | 44,650.00 | 43,400.00 | 43,450.00 | 43,316.41 | 117,654 |
| 2024-10-29 | 45,000.00 | 45,200.00 | 43,600.00 | 44,150.00 | 44,014.26 | 138,301 |
| 2024-10-28 | 44,200.00 | 45,500.00 | 44,200.00 | 44,950.00 | 44,811.80 | 112,538 |
| 2024-10-25 | 44,800.00 | 45,750.00 | 44,200.00 | 44,300.00 | 44,163.80 | 149,672 |
| 2024-10-24 | 45,300.00 | 46,600.00 | 44,750.00 | 44,900.00 | 44,761.95 | 163,172 |
| 2024-10-23 | 46,800.00 | 46,950.00 | 45,600.00 | 46,050.00 | 45,908.42 | 142,318 |
| 2024-10-22 | 48,100.00 | 48,300.00 | 46,250.00 | 46,300.00 | 46,157.65 | 251,526 |
| 2024-10-21 | 51,400.00 | 51,400.00 | 48,700.00 | 48,700.00 | 48,550.27 | 224,048 |
| 2024-10-18 | 51,700.00 | 52,700.00 | 50,100.00 | 50,700.00 | 50,544.12 | 290,307 |
| 2024-10-17 | 51,800.00 | 56,800.00 | 50,700.00 | 51,400.00 | 51,241.97 | 1,147,231 |
| 2024-10-16 | 47,750.00 | 50,900.00 | 47,150.00 | 50,600.00 | 50,444.43 | 323,278 |
| 2024-10-15 | 48,900.00 | 49,100.00 | 47,150.00 | 47,750.00 | 47,603.19 | 151,533 |
| 2024-10-14 | 46,800.00 | 49,400.00 | 46,800.00 | 48,900.00 | 48,749.65 | 247,542 |
| 2024-10-11 | 48,250.00 | 48,300.00 | 46,500.00 | 46,800.00 | 46,656.11 | 164,208 |
| 2024-10-10 | 48,050.00 | 48,500.00 | 46,850.00 | 47,800.00 | 47,653.04 | 132,736 |
| 2024-10-08 | 48,500.00 | 48,800.00 | 47,350.00 | 47,900.00 | 47,752.73 | 180,638 |
| 2024-10-07 | 49,400.00 | 49,700.00 | 48,700.00 | 49,050.00 | 48,899.19 | 134,937 |
| 2024-10-04 | 50,000.00 | 51,000.00 | 49,150.00 | 49,550.00 | 49,397.66 | 226,758 |
| 2024-10-02 | 46,500.00 | 51,500.00 | 45,650.00 | 50,200.00 | 50,045.66 | 559,203 |
| 2024-09-30 | 48,800.00 | 48,950.00 | 46,800.00 | 47,000.00 | 46,855.50 | 190,935 |
| 2024-09-27 | 47,900.00 | 49,500.00 | 47,000.00 | 48,550.00 | 48,400.73 | 277,780 |
| 2024-09-26 | 46,800.00 | 48,200.00 | 46,450.00 | 47,900.00 | 47,752.73 | 223,478 |
| 2024-09-25 | 46,600.00 | 47,900.00 | 46,050.00 | 46,450.00 | 46,307.19 | 250,980 |
| 2024-09-24 | 46,000.00 | 48,200.00 | 45,800.00 | 46,150.00 | 46,008.11 | 246,543 |
| 2024-09-23 | 45,950.00 | 46,650.00 | 45,500.00 | 46,150.00 | 46,008.11 | 131,813 |
| 2024-09-20 | 46,050.00 | 48,300.00 | 45,500.00 | 46,100.00 | 45,958.26 | 267,972 |
| 2024-09-19 | 45,750.00 | 46,500.00 | 44,600.00 | 45,600.00 | 45,459.80 | 133,440 |
| 2024-09-13 | 46,600.00 | 46,600.00 | 44,150.00 | 45,350.00 | 45,210.57 | 144,985 |
| 2024-09-12 | 44,450.00 | 45,100.00 | 43,950.00 | 45,100.00 | 44,961.34 | 133,299 |
| 2024-09-11 | 43,100.00 | 45,650.00 | 43,100.00 | 43,600.00 | 43,465.95 | 249,692 |
| 2024-09-10 | 43,600.00 | 44,050.00 | 42,300.00 | 42,600.00 | 42,469.02 | 118,281 |
| 2024-09-09 | 41,000.00 | 43,200.00 | 40,800.00 | 43,050.00 | 42,917.64 | 168,840 |
| 2024-09-06 | 44,850.00 | 45,250.00 | 42,300.00 | 42,300.00 | 42,169.95 | 240,789 |
| 2024-09-05 | 47,150.00 | 47,900.00 | 44,600.00 | 44,650.00 | 44,512.72 | 234,455 |
| 2024-09-04 | 43,300.00 | 52,300.00 | 43,200.00 | 47,150.00 | 47,005.03 | 740,017 |
| 2024-09-03 | 48,700.00 | 49,400.00 | 46,000.00 | 46,100.00 | 45,958.26 | 351,992 |
| 2024-09-02 | 49,350.00 | 49,600.00 | 48,100.00 | 48,200.00 | 48,051.81 | 189,332 |
| 2024-08-30 | 47,050.00 | 48,300.00 | 46,800.00 | 48,200.00 | 48,051.81 | 186,753 |
| 2024-08-29 | 46,100.00 | 48,300.00 | 45,600.00 | 47,050.00 | 46,905.34 | 274,566 |
| 2024-08-28 | 48,350.00 | 49,000.00 | 46,700.00 | 47,200.00 | 47,054.88 | 292,304 |
| 2024-08-27 | 49,200.00 | 49,400.00 | 48,200.00 | 48,350.00 | 48,201.34 | 264,296 |
| 2024-08-26 | 50,200.00 | 52,500.00 | 49,000.00 | 49,900.00 | 49,746.58 | 320,901 |
| 2024-08-23 | 49,850.00 | 51,100.00 | 49,100.00 | 50,000.00 | 49,846.27 | 270,161 |
| 2024-08-22 | 53,000.00 | 53,800.00 | 50,500.00 | 51,100.00 | 50,942.89 | 340,136 |
| 2024-08-21 | 57,300.00 | 57,300.00 | 52,300.00 | 53,200.00 | 53,036.43 | 627,445 |
| 2024-08-20 | 50,600.00 | 59,100.00 | 49,550.00 | 57,700.00 | 57,522.60 | 1,740,039 |
| 2024-08-19 | 53,600.00 | 53,600.00 | 48,200.00 | 48,700.00 | 48,550.27 | 427,744 |
| 2024-08-16 | 49,000.00 | 51,400.00 | 47,850.00 | 50,300.00 | 50,145.35 | 363,755 |
| 2024-08-14 | 48,900.00 | 49,750.00 | 48,400.00 | 49,000.00 | 48,849.35 | 187,457 |
| 2024-08-13 | 49,500.00 | 49,550.00 | 47,050.00 | 47,800.00 | 47,653.04 | 225,100 |
| 2024-08-12 | 47,450.00 | 51,100.00 | 46,450.00 | 49,500.00 | 49,347.81 | 387,794 |
| 2024-08-09 | 43,400.00 | 47,950.00 | 43,400.00 | 47,550.00 | 47,403.80 | 586,984 |
| 2024-08-08 | 44,600.00 | 44,600.00 | 42,400.00 | 42,600.00 | 42,469.02 | 302,834 |
| 2024-08-07 | 46,600.00 | 46,700.00 | 44,650.00 | 44,700.00 | 44,562.57 | 276,161 |
| 2024-08-06 | 41,250.00 | 46,150.00 | 41,250.00 | 45,850.00 | 45,709.03 | 619,943 |
| 2024-08-05 | 49,850.00 | 51,700.00 | 37,000.00 | 41,250.00 | 41,123.17 | 1,398,259 |
| 2024-08-02 | 52,800.00 | 53,100.00 | 50,100.00 | 50,200.00 | 50,045.66 | 344,813 |
| 2024-08-01 | 53,400.00 | 54,400.00 | 53,100.00 | 53,800.00 | 53,634.59 | 177,901 |
| 2024-07-31 | 54,100.00 | 54,100.00 | 52,000.00 | 53,100.00 | 52,936.74 | 271,926 |
| 2024-07-30 | 56,500.00 | 56,700.00 | 54,100.00 | 54,500.00 | 54,332.44 | 176,545 |
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.