Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 36,800.00 | 39,400.00 | 36,550.00 | 39,000.00 | 39,000.00 | 375,986 |
| 2026-04-20 | 36,100.00 | 36,550.00 | 35,450.00 | 36,050.00 | 36,050.00 | 36,478 |
| 2026-04-17 | 36,050.00 | 36,400.00 | 35,200.00 | 36,250.00 | 36,250.00 | 45,785 |
| 2026-04-16 | 36,100.00 | 36,300.00 | 35,600.00 | 35,950.00 | 35,950.00 | 30,218 |
| 2026-04-15 | 35,600.00 | 35,950.00 | 35,400.00 | 35,850.00 | 35,850.00 | 34,472 |
| 2026-04-14 | 35,450.00 | 35,500.00 | 34,950.00 | 35,100.00 | 35,100.00 | 23,830 |
| 2026-04-13 | 34,250.00 | 35,700.00 | 34,250.00 | 35,000.00 | 35,000.00 | 34,491 |
| 2026-04-10 | 34,550.00 | 35,100.00 | 34,450.00 | 34,900.00 | 34,900.00 | 30,514 |
| 2026-04-09 | 34,350.00 | 35,000.00 | 34,150.00 | 34,500.00 | 34,500.00 | 23,209 |
| 2026-04-08 | 33,850.00 | 34,700.00 | 33,700.00 | 34,650.00 | 34,650.00 | 44,934 |
| 2026-04-07 | 32,500.00 | 33,750.00 | 32,300.00 | 32,650.00 | 32,650.00 | 34,779 |
| 2026-04-06 | 32,950.00 | 33,600.00 | 32,350.00 | 32,650.00 | 32,650.00 | 35,922 |
| 2026-04-03 | 33,450.00 | 33,700.00 | 32,400.00 | 32,950.00 | 32,950.00 | 23,883 |
| 2026-04-02 | 35,300.00 | 35,300.00 | 32,350.00 | 32,800.00 | 32,800.00 | 47,464 |
| 2026-04-01 | 33,500.00 | 34,400.00 | 33,350.00 | 34,300.00 | 34,300.00 | 33,731 |
| 2026-03-31 | 33,300.00 | 33,800.00 | 32,200.00 | 32,350.00 | 32,350.00 | 37,001 |
| 2026-03-30 | 32,150.00 | 34,150.00 | 31,000.00 | 33,250.00 | 33,250.00 | 31,734 |
| 2026-03-27 | 32,000.00 | 34,050.00 | 31,400.00 | 33,750.00 | 33,750.00 | 39,559 |
| 2026-03-26 | 34,450.00 | 34,450.00 | 32,800.00 | 32,900.00 | 32,900.00 | 39,797 |
| 2026-03-25 | 34,250.00 | 35,400.00 | 33,950.00 | 34,300.00 | 34,300.00 | 71,505 |
| 2026-03-24 | 33,500.00 | 34,000.00 | 32,500.00 | 33,550.00 | 33,550.00 | 25,750 |
| 2026-03-23 | 33,650.00 | 33,650.00 | 32,250.00 | 32,250.00 | 32,250.00 | 38,799 |
| 2026-03-20 | 35,300.00 | 35,300.00 | 34,500.00 | 34,850.00 | 34,850.00 | 45,368 |
| 2026-03-19 | 34,800.00 | 35,250.00 | 34,500.00 | 34,900.00 | 34,900.00 | 36,111 |
| 2026-03-18 | 36,550.00 | 36,600.00 | 35,600.00 | 35,900.00 | 35,900.00 | 28,334 |
| 2026-03-17 | 35,650.00 | 35,800.00 | 34,950.00 | 35,300.00 | 35,300.00 | 29,603 |
| 2026-03-16 | 36,200.00 | 36,650.00 | 34,750.00 | 35,100.00 | 35,100.00 | 27,873 |
| 2026-03-13 | 33,850.00 | 36,700.00 | 33,550.00 | 36,250.00 | 36,250.00 | 58,877 |
| 2026-03-12 | 34,600.00 | 35,400.00 | 34,550.00 | 35,000.00 | 35,000.00 | 29,456 |
| 2026-03-11 | 35,350.00 | 36,700.00 | 34,500.00 | 35,250.00 | 35,250.00 | 69,884 |
| 2026-03-10 | 34,250.00 | 35,300.00 | 33,850.00 | 34,900.00 | 34,900.00 | 58,214 |
| 2026-03-09 | 33,250.00 | 33,950.00 | 31,700.00 | 32,700.00 | 32,700.00 | 65,351 |
| 2026-03-06 | 33,700.00 | 35,450.00 | 33,000.00 | 35,400.00 | 35,400.00 | 65,435 |
| 2026-03-05 | 32,300.00 | 34,500.00 | 32,300.00 | 33,700.00 | 33,700.00 | 88,340 |
| 2026-03-04 | 33,450.00 | 34,500.00 | 28,000.00 | 29,800.00 | 29,800.00 | 162,796 |
| 2026-03-03 | 37,800.00 | 38,600.00 | 35,550.00 | 35,550.00 | 35,550.00 | 127,560 |
| 2026-02-27 | 38,800.00 | 39,850.00 | 38,200.00 | 39,150.00 | 39,150.00 | 100,156 |
| 2026-02-26 | 39,850.00 | 39,950.00 | 38,700.00 | 38,800.00 | 38,800.00 | 72,529 |
| 2026-02-25 | 39,500.00 | 40,050.00 | 38,950.00 | 39,300.00 | 39,300.00 | 119,424 |
| 2026-02-24 | 39,300.00 | 40,050.00 | 38,550.00 | 38,600.00 | 38,600.00 | 174,479 |
| 2026-02-23 | 38,950.00 | 39,100.00 | 37,800.00 | 38,000.00 | 38,000.00 | 99,887 |
| 2026-02-20 | 39,250.00 | 39,350.00 | 38,600.00 | 38,700.00 | 38,700.00 | 57,206 |
| 2026-02-19 | 39,300.00 | 39,800.00 | 38,700.00 | 39,400.00 | 39,400.00 | 77,623 |
| 2026-02-13 | 40,000.00 | 40,000.00 | 38,800.00 | 38,950.00 | 38,950.00 | 98,884 |
| 2026-02-12 | 39,600.00 | 40,350.00 | 38,600.00 | 40,150.00 | 40,150.00 | 161,651 |
| 2026-02-11 | 39,000.00 | 39,800.00 | 38,500.00 | 39,000.00 | 39,000.00 | 100,350 |
| 2026-02-10 | 40,000.00 | 40,050.00 | 38,500.00 | 38,800.00 | 38,800.00 | 79,980 |
| 2026-02-09 | 39,700.00 | 40,000.00 | 39,125.00 | 39,900.00 | 39,900.00 | 178,789 |
| 2026-02-06 | 36,300.00 | 38,500.00 | 35,250.00 | 37,900.00 | 37,900.00 | 117,052 |
| 2026-02-05 | 39,000.00 | 39,300.00 | 37,400.00 | 37,800.00 | 37,800.00 | 146,902 |
| 2026-02-04 | 38,250.00 | 39,950.00 | 38,050.00 | 39,800.00 | 39,800.00 | 186,118 |
| 2026-02-03 | 38,250.00 | 39,050.00 | 38,050.00 | 38,350.00 | 38,350.00 | 154,247 |
| 2026-02-02 | 38,000.00 | 40,500.00 | 36,850.00 | 37,100.00 | 37,100.00 | 247,267 |
| 2026-01-30 | 40,500.00 | 41,300.00 | 39,200.00 | 39,350.00 | 39,350.00 | 304,162 |
| 2026-01-29 | 40,300.00 | 41,300.00 | 37,650.00 | 39,700.00 | 39,700.00 | 536,469 |
| 2026-01-28 | 35,600.00 | 36,850.00 | 35,350.00 | 36,500.00 | 36,500.00 | 328,296 |
| 2026-01-27 | 34,800.00 | 35,450.00 | 34,250.00 | 34,950.00 | 34,950.00 | 331,396 |
| 2026-01-26 | 34,600.00 | 35,850.00 | 34,500.00 | 35,600.00 | 35,600.00 | 828,887 |
| 2026-01-23 | 34,100.00 | 34,100.00 | 32,600.00 | 33,200.00 | 33,200.00 | 117,052 |
| 2026-01-22 | 31,600.00 | 33,300.00 | 31,600.00 | 32,800.00 | 32,800.00 | 283,356 |
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.