Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 17,210.00 | 17,690.00 | 16,900.00 | 17,380.00 | 17,380.00 | 13,707 |
| 2026-07-20 | 18,000.00 | 18,540.00 | 17,320.00 | 17,380.00 | 17,380.00 | 20,829 |
| 2026-07-16 | 19,320.00 | 19,330.00 | 18,200.00 | 18,740.00 | 18,740.00 | 10,934 |
| 2026-07-15 | 18,340.00 | 19,440.00 | 18,340.00 | 19,270.00 | 19,270.00 | 13,780 |
| 2026-07-14 | 18,880.00 | 18,880.00 | 17,650.00 | 18,100.00 | 18,100.00 | 19,154 |
| 2026-07-13 | 19,780.00 | 20,700.00 | 18,660.00 | 18,760.00 | 18,760.00 | 21,963 |
| 2026-07-10 | 18,420.00 | 19,990.00 | 18,420.00 | 19,790.00 | 19,790.00 | 17,123 |
| 2026-07-09 | 18,150.00 | 19,300.00 | 18,150.00 | 18,410.00 | 18,410.00 | 23,717 |
| 2026-07-08 | 19,410.00 | 20,050.00 | 18,500.00 | 18,500.00 | 18,500.00 | 31,070 |
| 2026-07-07 | 20,500.00 | 22,000.00 | 19,530.00 | 20,050.00 | 20,050.00 | 38,903 |
| 2026-07-06 | 20,600.00 | 20,750.00 | 19,540.00 | 20,150.00 | 20,150.00 | 25,353 |
| 2026-07-03 | 21,300.00 | 21,550.00 | 19,810.00 | 20,650.00 | 20,650.00 | 45,246 |
| 2026-07-02 | 22,750.00 | 22,950.00 | 21,150.00 | 21,200.00 | 21,200.00 | 28,356 |
| 2026-07-01 | 21,450.00 | 23,350.00 | 20,850.00 | 23,350.00 | 23,350.00 | 44,292 |
| 2026-06-30 | 22,200.00 | 22,700.00 | 20,900.00 | 21,150.00 | 21,150.00 | 54,673 |
| 2026-06-29 | 17,290.00 | 22,100.00 | 17,290.00 | 22,000.00 | 22,000.00 | 103,447 |
| 2026-06-26 | 19,300.00 | 19,450.00 | 17,110.00 | 17,800.00 | 17,800.00 | 106,110 |
| 2026-06-25 | 22,050.00 | 22,600.00 | 20,350.00 | 20,750.00 | 20,750.00 | 51,972 |
| 2026-06-24 | 22,300.00 | 22,950.00 | 21,200.00 | 22,300.00 | 22,300.00 | 39,673 |
| 2026-06-23 | 24,650.00 | 25,500.00 | 22,500.00 | 22,800.00 | 22,800.00 | 49,242 |
| 2026-06-22 | 25,300.00 | 26,050.00 | 24,800.00 | 25,200.00 | 25,200.00 | 15,087 |
| 2026-06-19 | 26,700.00 | 26,950.00 | 25,250.00 | 25,850.00 | 25,850.00 | 27,687 |
| 2026-06-18 | 27,750.00 | 27,750.00 | 26,300.00 | 26,900.00 | 26,900.00 | 24,369 |
| 2026-06-17 | 28,100.00 | 28,250.00 | 27,450.00 | 27,750.00 | 27,750.00 | 7,538 |
| 2026-06-16 | 28,400.00 | 28,400.00 | 27,600.00 | 27,750.00 | 27,750.00 | 12,356 |
| 2026-06-15 | 28,550.00 | 28,750.00 | 27,700.00 | 28,200.00 | 28,200.00 | 16,508 |
| 2026-06-12 | 26,800.00 | 27,900.00 | 26,500.00 | 27,600.00 | 27,600.00 | 27,127 |
| 2026-06-11 | 24,400.00 | 25,750.00 | 24,400.00 | 25,550.00 | 25,550.00 | 17,127 |
| 2026-06-10 | 25,750.00 | 26,450.00 | 24,800.00 | 25,350.00 | 25,350.00 | 33,047 |
| 2026-06-09 | 25,100.00 | 26,550.00 | 25,100.00 | 26,300.00 | 26,300.00 | 39,187 |
| 2026-06-08 | 25,300.00 | 27,000.00 | 25,000.00 | 25,200.00 | 25,200.00 | 44,014 |
| 2026-06-05 | 28,900.00 | 30,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | 26,313 |
| 2026-06-04 | 29,000.00 | 30,400.00 | 29,000.00 | 29,700.00 | 29,700.00 | 28,882 |
| 2026-06-02 | 29,900.00 | 30,050.00 | 29,050.00 | 29,400.00 | 29,400.00 | 32,925 |
| 2026-06-01 | 32,450.00 | 32,750.00 | 30,050.00 | 30,500.00 | 30,500.00 | 79,604 |
| 2026-05-29 | 34,050.00 | 34,050.00 | 31,950.00 | 32,700.00 | 32,700.00 | 41,046 |
| 2026-05-28 | 32,700.00 | 34,550.00 | 31,700.00 | 34,050.00 | 34,050.00 | 180,819 |
| 2026-05-27 | 31,800.00 | 32,250.00 | 30,200.00 | 30,400.00 | 30,400.00 | 33,115 |
| 2026-05-26 | 32,700.00 | 33,000.00 | 31,900.00 | 32,200.00 | 32,200.00 | 29,401 |
| 2026-05-22 | 31,650.00 | 32,450.00 | 31,150.00 | 32,150.00 | 32,150.00 | 37,178 |
| 2026-05-21 | 29,250.00 | 30,950.00 | 29,250.00 | 30,900.00 | 30,900.00 | 40,354 |
| 2026-05-20 | 29,600.00 | 29,800.00 | 28,200.00 | 29,050.00 | 29,050.00 | 45,463 |
| 2026-05-19 | 31,050.00 | 31,350.00 | 29,650.00 | 30,350.00 | 30,350.00 | 46,158 |
| 2026-05-18 | 31,600.00 | 31,700.00 | 30,100.00 | 31,200.00 | 31,200.00 | 37,296 |
| 2026-05-15 | 33,900.00 | 34,350.00 | 31,600.00 | 31,950.00 | 31,950.00 | 54,361 |
| 2026-05-14 | 34,100.00 | 34,250.00 | 32,600.00 | 33,750.00 | 33,750.00 | 29,332 |
| 2026-05-13 | 34,100.00 | 34,300.00 | 32,400.00 | 33,150.00 | 33,150.00 | 35,768 |
| 2026-05-12 | 36,300.00 | 36,300.00 | 33,250.00 | 33,850.00 | 33,850.00 | 93,521 |
| 2026-05-11 | 38,150.00 | 38,150.00 | 36,000.00 | 36,050.00 | 36,050.00 | 59,172 |
| 2026-05-08 | 37,150.00 | 37,500.00 | 36,300.00 | 37,150.00 | 37,150.00 | 48,363 |
| 2026-05-07 | 38,100.00 | 38,100.00 | 37,150.00 | 37,600.00 | 37,600.00 | 45,263 |
| 2026-05-06 | 38,350.00 | 38,500.00 | 37,600.00 | 38,100.00 | 38,100.00 | 55,842 |
| 2026-05-04 | 38,350.00 | 39,100.00 | 38,000.00 | 38,250.00 | 38,250.00 | 57,350 |
| 2026-04-30 | 39,050.00 | 39,050.00 | 37,000.00 | 37,100.00 | 37,100.00 | 81,009 |
| 2026-04-29 | 38,700.00 | 39,150.00 | 37,800.00 | 39,100.00 | 39,100.00 | 65,546 |
| 2026-04-28 | 39,400.00 | 39,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | 64,523 |
| 2026-04-27 | 39,650.00 | 39,650.00 | 38,700.00 | 39,200.00 | 39,200.00 | 71,004 |
| 2026-04-24 | 38,800.00 | 39,500.00 | 37,750.00 | 39,400.00 | 39,400.00 | 116,165 |
| 2026-04-23 | 39,400.00 | 39,500.00 | 37,500.00 | 38,000.00 | 38,000.00 | 139,443 |
| 2026-04-22 | 40,700.00 | 40,700.00 | 39,150.00 | 39,850.00 | 39,850.00 | 262,518 |
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.