Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 31,300.00 | 31,600.00 | 29,950.00 | 30,550.00 | 30,163.91 | 110,137 |
| 2024-04-26 | 28,850.00 | 33,200.00 | 28,500.00 | 31,200.00 | 30,805.70 | 421,624 |
| 2024-04-25 | 29,350.00 | 30,350.00 | 28,700.00 | 28,700.00 | 28,337.29 | 87,407 |
| 2024-04-24 | 28,400.00 | 29,000.00 | 28,250.00 | 29,000.00 | 28,633.50 | 55,809 |
| 2024-04-23 | 28,900.00 | 29,550.00 | 27,850.00 | 28,200.00 | 27,843.61 | 79,989 |
| 2024-04-22 | 28,500.00 | 29,350.00 | 28,450.00 | 28,900.00 | 28,534.76 | 63,545 |
| 2024-04-19 | 29,300.00 | 29,550.00 | 28,150.00 | 28,850.00 | 28,485.40 | 234,193 |
| 2024-04-18 | 30,450.00 | 31,200.00 | 30,400.00 | 30,750.00 | 30,361.38 | 55,375 |
| 2024-04-17 | 31,000.00 | 32,200.00 | 30,200.00 | 30,200.00 | 29,818.33 | 149,785 |
| 2024-04-16 | 30,650.00 | 32,750.00 | 30,000.00 | 31,000.00 | 30,608.22 | 203,164 |
| 2024-04-15 | 33,300.00 | 33,400.00 | 30,550.00 | 31,000.00 | 30,608.22 | 268,032 |
| 2024-04-12 | 34,800.00 | 35,300.00 | 33,300.00 | 33,950.00 | 33,520.94 | 117,837 |
| 2024-04-11 | 35,950.00 | 36,500.00 | 35,250.00 | 35,300.00 | 34,853.88 | 82,225 |
| 2024-04-09 | 37,700.00 | 38,400.00 | 36,500.00 | 36,800.00 | 36,334.92 | 69,016 |
| 2024-04-08 | 39,400.00 | 39,400.00 | 37,350.00 | 37,450.00 | 36,976.71 | 96,524 |
| 2024-04-05 | 40,750.00 | 40,750.00 | 38,900.00 | 39,350.00 | 38,852.70 | 107,363 |
| 2024-04-04 | 40,500.00 | 42,350.00 | 40,300.00 | 41,050.00 | 40,531.21 | 87,618 |
| 2024-04-03 | 41,650.00 | 42,200.00 | 40,250.00 | 40,300.00 | 39,790.69 | 99,507 |
| 2024-04-02 | 43,200.00 | 43,200.00 | 40,700.00 | 40,950.00 | 40,432.48 | 110,125 |
| 2024-04-01 | 43,600.00 | 45,100.00 | 42,700.00 | 42,750.00 | 42,209.73 | 144,112 |
| 2024-03-29 | 44,700.00 | 44,850.00 | 43,000.00 | 43,150.00 | 42,604.67 | 93,758 |
| 2024-03-28 | 43,050.00 | 46,450.00 | 42,200.00 | 43,700.00 | 43,147.72 | 258,065 |
| 2024-03-27 | 45,100.00 | 45,500.00 | 43,200.00 | 43,850.00 | 43,295.83 | 128,435 |
| 2024-03-26 | 46,250.00 | 47,400.00 | 44,500.00 | 45,050.00 | 44,480.66 | 248,144 |
| 2024-03-25 | 49,800.00 | 51,200.00 | 47,500.00 | 47,500.00 | 46,899.70 | 443,736 |
| 2024-03-22 | 41,800.00 | 51,900.00 | 40,600.00 | 49,500.00 | 48,874.42 | 841,835 |
| 2024-03-21 | 42,950.00 | 43,200.00 | 41,550.00 | 41,800.00 | 41,271.73 | 126,859 |
| 2024-03-20 | 42,600.00 | 44,050.00 | 42,150.00 | 42,500.00 | 41,962.89 | 247,575 |
| 2024-03-19 | 44,850.00 | 45,100.00 | 41,700.00 | 43,000.00 | 42,456.57 | 383,881 |
| 2024-03-18 | 41,700.00 | 42,650.00 | 40,700.00 | 41,300.00 | 40,778.05 | 151,582 |
| 2024-03-15 | 44,400.00 | 45,500.00 | 41,050.00 | 42,050.00 | 41,518.57 | 272,728 |
| 2024-03-14 | 44,500.00 | 46,100.00 | 42,300.00 | 45,050.00 | 44,480.66 | 298,152 |
| 2024-03-13 | 49,000.00 | 49,300.00 | 45,250.00 | 45,400.00 | 44,826.24 | 328,871 |
| 2024-03-12 | 51,800.00 | 56,000.00 | 47,000.00 | 49,000.00 | 48,380.74 | 1,499,276 |
| 2024-03-11 | 41,000.00 | 49,600.00 | 40,600.00 | 47,700.00 | 47,097.17 | 1,557,485 |
| 2024-03-08 | 38,350.00 | 41,000.00 | 37,900.00 | 38,950.00 | 38,457.75 | 195,513 |
| 2024-03-07 | 40,250.00 | 41,200.00 | 37,000.00 | 37,650.00 | 37,174.18 | 229,828 |
| 2024-03-06 | 37,300.00 | 42,700.00 | 36,100.00 | 40,300.00 | 39,790.69 | 521,570 |
| 2024-03-05 | 38,000.00 | 39,750.00 | 35,150.00 | 37,150.00 | 36,680.50 | 409,406 |
| 2024-03-04 | 45,950.00 | 47,700.00 | 41,850.00 | 42,000.00 | 41,469.21 | 298,171 |
| 2024-02-29 | 46,700.00 | 47,600.00 | 42,700.00 | 43,400.00 | 42,851.51 | 292,065 |
| 2024-02-28 | 46,200.00 | 54,000.00 | 45,300.00 | 46,250.00 | 45,665.50 | 925,436 |
| 2024-02-27 | 49,100.00 | 49,250.00 | 44,350.00 | 45,450.00 | 44,875.61 | 294,484 |
| 2024-02-26 | 52,000.00 | 52,400.00 | 46,850.00 | 49,000.00 | 48,380.74 | 384,426 |
| 2024-02-23 | 55,500.00 | 56,600.00 | 50,000.00 | 51,100.00 | 50,454.20 | 496,682 |
| 2024-02-22 | 56,900.00 | 60,400.00 | 52,900.00 | 55,500.00 | 54,798.59 | 1,457,816 |
| 2024-02-21 | 57,600.00 | 74,300.00 | 48,650.00 | 56,000.00 | 55,292.28 | 3,671,832 |
| 2024-02-20 | 56,000.00 | 59,300.00 | 51,700.00 | 57,200.00 | 56,477.11 | 1,128,830 |
| 2024-02-19 | 44,900.00 | 60,400.00 | 44,000.00 | 55,500.00 | 54,798.59 | 1,777,399 |
| 2024-02-16 | 48,850.00 | 54,200.00 | 47,350.00 | 49,800.00 | 49,170.63 | 1,112,670 |
| 2024-02-15 | 48,100.00 | 56,200.00 | 44,850.00 | 52,900.00 | 52,231.45 | 2,635,247 |
| 2024-02-14 | 41,250.00 | 43,450.00 | 41,250.00 | 43,450.00 | 42,900.88 | 323,032 |
| 2024-02-13 | 36,400.00 | 40,000.00 | 36,400.00 | 40,000.00 | 39,494.48 | 265,275 |
| 2024-02-08 | 37,400.00 | 37,400.00 | 35,850.00 | 35,850.00 | 35,396.93 | 281,445 |
| 2024-02-07 | 37,650.00 | 40,000.00 | 36,600.00 | 37,900.00 | 37,421.02 | 1,109,409 |
| 2024-02-06 | 32,000.00 | 40,900.00 | 31,550.00 | 36,800.00 | 36,334.92 | 3,733,723 |
| 2024-02-05 | 28,200.00 | 33,250.00 | 27,600.00 | 33,250.00 | 32,829.79 | 3,584,186 |
| 2024-02-02 | 26,300.00 | 26,450.00 | 25,600.00 | 25,600.00 | 25,276.47 | 141,766 |
| 2024-02-01 | 26,000.00 | 26,050.00 | 25,250.00 | 25,950.00 | 25,622.05 | 98,583 |
| 2024-01-31 | 25,200.00 | 26,700.00 | 25,050.00 | 26,200.00 | 25,868.89 | 172,082 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.