Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 25,750.00 | 26,500.00 | 24,900.00 | 25,250.00 | 24,930.89 | 129,145 |
| 2024-01-29 | 26,900.00 | 26,950.00 | 25,500.00 | 25,550.00 | 25,227.10 | 208,791 |
| 2024-01-26 | 25,500.00 | 26,300.00 | 25,100.00 | 26,300.00 | 25,967.62 | 253,426 |
| 2024-01-25 | 25,400.00 | 26,000.00 | 24,500.00 | 25,500.00 | 25,177.73 | 190,982 |
| 2024-01-24 | 24,350.00 | 25,800.00 | 24,300.00 | 25,350.00 | 25,029.63 | 243,403 |
| 2024-01-23 | 24,850.00 | 25,250.00 | 24,050.00 | 24,300.00 | 23,992.90 | 136,430 |
| 2024-01-22 | 25,350.00 | 26,300.00 | 24,150.00 | 24,850.00 | 24,535.95 | 304,541 |
| 2024-01-19 | 26,350.00 | 26,400.00 | 25,100.00 | 25,100.00 | 24,782.79 | 174,182 |
| 2024-01-18 | 25,800.00 | 27,300.00 | 25,500.00 | 26,400.00 | 26,066.36 | 170,416 |
| 2024-01-17 | 26,250.00 | 26,250.00 | 25,450.00 | 25,600.00 | 25,276.47 | 85,872 |
| 2024-01-16 | 27,200.00 | 27,400.00 | 26,200.00 | 26,300.00 | 25,967.62 | 129,752 |
| 2024-01-15 | 25,800.00 | 27,500.00 | 25,450.00 | 26,900.00 | 26,560.04 | 269,406 |
| 2024-01-12 | 25,650.00 | 26,450.00 | 25,000.00 | 25,900.00 | 25,572.68 | 129,258 |
| 2024-01-11 | 25,150.00 | 26,250.00 | 25,150.00 | 25,600.00 | 25,276.47 | 100,253 |
| 2024-01-10 | 25,550.00 | 25,800.00 | 24,600.00 | 25,400.00 | 25,079.00 | 146,406 |
| 2024-01-09 | 26,500.00 | 26,650.00 | 25,550.00 | 25,650.00 | 25,325.84 | 298,996 |
| 2024-01-08 | 26,200.00 | 27,600.00 | 25,850.00 | 27,000.00 | 26,658.78 | 483,891 |
| 2024-01-05 | 26,050.00 | 26,250.00 | 24,550.00 | 25,500.00 | 25,177.73 | 250,107 |
| 2024-01-04 | 24,000.00 | 27,000.00 | 23,600.00 | 25,350.00 | 25,029.63 | 426,149 |
| 2024-01-03 | 24,000.00 | 24,250.00 | 23,650.00 | 24,000.00 | 23,696.69 | 72,077 |
| 2024-01-02 | 24,300.00 | 24,700.00 | 24,050.00 | 24,200.00 | 23,894.16 | 97,672 |
| 2023-12-28 | 23,900.00 | 24,650.00 | 23,800.00 | 24,250.00 | 23,943.53 | 79,495 |
| 2023-12-27 | 23,350.00 | 24,100.00 | 23,000.00 | 24,100.00 | 23,795.43 | 75,376 |
| 2023-12-26 | 25,200.00 | 25,300.00 | 23,300.00 | 23,350.00 | 22,857.43 | 184,275 |
| 2023-12-22 | 25,200.00 | 25,450.00 | 24,250.00 | 24,600.00 | 24,081.06 | 168,003 |
| 2023-12-21 | 24,250.00 | 25,350.00 | 24,000.00 | 25,150.00 | 24,619.46 | 631,155 |
| 2023-12-20 | 24,500.00 | 25,550.00 | 24,300.00 | 24,300.00 | 23,787.39 | 187,344 |
| 2023-12-19 | 24,300.00 | 24,350.00 | 23,150.00 | 24,250.00 | 23,738.45 | 92,837 |
| 2023-12-18 | 24,000.00 | 24,550.00 | 23,500.00 | 23,950.00 | 23,444.77 | 80,003 |
| 2023-12-15 | 23,750.00 | 24,700.00 | 23,700.00 | 23,850.00 | 23,346.88 | 137,688 |
| 2023-12-14 | 24,000.00 | 24,400.00 | 23,000.00 | 23,550.00 | 23,053.21 | 94,996 |
| 2023-12-13 | 24,900.00 | 25,000.00 | 23,650.00 | 23,700.00 | 23,200.05 | 140,497 |
| 2023-12-12 | 24,800.00 | 25,300.00 | 24,050.00 | 24,850.00 | 24,325.79 | 83,827 |
| 2023-12-11 | 24,350.00 | 25,950.00 | 24,200.00 | 24,600.00 | 24,081.06 | 228,830 |
| 2023-12-08 | 23,100.00 | 26,150.00 | 23,100.00 | 24,050.00 | 23,542.67 | 527,451 |
| 2023-12-07 | 22,350.00 | 23,900.00 | 22,150.00 | 22,800.00 | 22,319.03 | 164,505 |
| 2023-12-06 | 22,150.00 | 22,300.00 | 21,250.00 | 22,050.00 | 21,584.86 | 68,553 |
| 2023-12-05 | 23,150.00 | 23,250.00 | 21,900.00 | 22,050.00 | 21,584.86 | 132,463 |
| 2023-12-04 | 23,700.00 | 24,150.00 | 23,400.00 | 23,400.00 | 22,906.38 | 70,829 |
| 2023-12-01 | 24,400.00 | 24,550.00 | 23,500.00 | 23,500.00 | 23,004.27 | 112,601 |
| 2023-11-30 | 23,950.00 | 25,400.00 | 23,600.00 | 24,200.00 | 23,689.50 | 242,551 |
| 2023-11-29 | 24,950.00 | 25,000.00 | 23,450.00 | 23,900.00 | 23,395.83 | 159,301 |
| 2023-11-28 | 25,700.00 | 26,000.00 | 24,100.00 | 24,550.00 | 24,032.12 | 254,800 |
| 2023-11-27 | 23,150.00 | 27,100.00 | 23,150.00 | 25,400.00 | 24,864.19 | 889,833 |
| 2023-11-24 | 23,000.00 | 23,400.00 | 22,800.00 | 23,000.00 | 22,514.81 | 68,293 |
| 2023-11-23 | 23,000.00 | 23,750.00 | 22,600.00 | 23,000.00 | 22,514.81 | 147,872 |
| 2023-11-22 | 21,800.00 | 23,300.00 | 21,400.00 | 23,250.00 | 22,759.54 | 169,987 |
| 2023-11-21 | 22,500.00 | 22,600.00 | 21,450.00 | 21,900.00 | 21,438.02 | 107,467 |
| 2023-11-20 | 21,350.00 | 22,750.00 | 21,300.00 | 22,250.00 | 21,780.64 | 117,554 |
| 2023-11-17 | 23,200.00 | 23,300.00 | 21,850.00 | 22,000.00 | 21,535.91 | 132,710 |
| 2023-11-16 | 23,300.00 | 23,800.00 | 23,050.00 | 23,300.00 | 22,808.49 | 133,923 |
| 2023-11-15 | 23,000.00 | 23,700.00 | 22,800.00 | 23,100.00 | 22,612.71 | 185,382 |
| 2023-11-14 | 22,600.00 | 23,400.00 | 21,950.00 | 22,350.00 | 21,878.53 | 192,961 |
| 2023-11-13 | 22,350.00 | 24,100.00 | 20,750.00 | 22,350.00 | 21,878.53 | 309,359 |
| 2023-11-10 | 22,400.00 | 22,800.00 | 21,800.00 | 21,850.00 | 21,389.07 | 155,924 |
| 2023-11-09 | 24,550.00 | 24,650.00 | 22,800.00 | 23,250.00 | 22,759.54 | 238,956 |
| 2023-11-08 | 25,400.00 | 26,150.00 | 24,500.00 | 24,500.00 | 23,983.17 | 277,120 |
| 2023-11-07 | 28,100.00 | 28,150.00 | 25,300.00 | 25,600.00 | 25,059.97 | 554,950 |
| 2023-11-06 | 26,450.00 | 30,600.00 | 25,900.00 | 28,750.00 | 28,143.52 | 1,668,369 |
| 2023-11-03 | 27,750.00 | 27,750.00 | 25,150.00 | 25,650.00 | 25,108.91 | 442,670 |
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.