Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 31,250.00 | 31,800.00 | 30,400.00 | 31,250.00 | 31,250.00 | 87,942 |
| 2026-01-20 | 32,100.00 | 32,750.00 | 31,650.00 | 32,400.00 | 32,400.00 | 93,386 |
| 2026-01-19 | 30,950.00 | 32,100.00 | 30,800.00 | 32,050.00 | 32,050.00 | 101,856 |
| 2026-01-16 | 32,400.00 | 32,550.00 | 31,100.00 | 31,300.00 | 31,300.00 | 56,998 |
| 2026-01-15 | 32,500.00 | 32,550.00 | 31,750.00 | 32,400.00 | 32,400.00 | 52,566 |
| 2026-01-14 | 32,650.00 | 32,650.00 | 31,600.00 | 32,250.00 | 32,250.00 | 606,666 |
| 2026-01-13 | 32,100.00 | 32,750.00 | 31,550.00 | 32,650.00 | 32,650.00 | 53,461 |
| 2026-01-12 | 30,300.00 | 32,050.00 | 30,300.00 | 31,750.00 | 31,750.00 | 77,618 |
| 2026-01-09 | 30,650.00 | 30,850.00 | 29,950.00 | 30,050.00 | 30,050.00 | 64,091 |
| 2026-01-08 | 31,450.00 | 31,950.00 | 30,400.00 | 30,700.00 | 30,700.00 | 87,239 |
| 2026-01-07 | 33,150.00 | 33,150.00 | 31,600.00 | 32,000.00 | 32,000.00 | 47,161 |
| 2026-01-06 | 33,350.00 | 33,850.00 | 32,800.00 | 33,100.00 | 33,100.00 | 32,453 |
| 2026-01-05 | 32,050.00 | 33,200.00 | 31,950.00 | 33,150.00 | 33,150.00 | 48,885 |
| 2026-01-02 | 32,550.00 | 32,650.00 | 31,700.00 | 32,150.00 | 32,150.00 | 33,013 |
| 2025-12-30 | 32,600.00 | 32,950.00 | 32,250.00 | 32,500.00 | 32,500.00 | 28,125 |
| 2025-12-29 | 32,000.00 | 33,450.00 | 32,000.00 | 33,200.00 | 33,200.00 | 59,807 |
| 2025-12-26 | 34,200.00 | 34,200.00 | 32,550.00 | 32,850.00 | 32,650.00 | 86,974 |
| 2025-12-24 | 34,650.00 | 34,650.00 | 33,800.00 | 33,950.00 | 33,743.30 | 25,108 |
| 2025-12-23 | 34,800.00 | 35,000.00 | 34,000.00 | 34,600.00 | 34,389.35 | 52,678 |
| 2025-12-22 | 33,000.00 | 34,400.00 | 33,000.00 | 34,400.00 | 34,190.56 | 52,579 |
| 2025-12-19 | 34,050.00 | 34,400.00 | 31,300.00 | 32,750.00 | 32,550.61 | 172,517 |
| 2025-12-18 | 34,600.00 | 35,250.00 | 33,950.00 | 34,000.00 | 33,793.00 | 97,546 |
| 2025-12-17 | 36,600.00 | 36,950.00 | 35,700.00 | 35,950.00 | 35,731.13 | 33,132 |
| 2025-12-16 | 37,600.00 | 37,700.00 | 36,100.00 | 36,100.00 | 35,880.21 | 53,473 |
| 2025-12-15 | 36,950.00 | 37,850.00 | 36,550.00 | 37,600.00 | 37,371.08 | 36,467 |
| 2025-12-12 | 38,150.00 | 38,150.00 | 37,150.00 | 37,500.00 | 37,271.69 | 32,817 |
| 2025-12-11 | 38,150.00 | 38,350.00 | 37,550.00 | 37,650.00 | 37,420.78 | 45,437 |
| 2025-12-10 | 38,900.00 | 39,450.00 | 37,850.00 | 38,100.00 | 37,868.04 | 64,072 |
| 2025-12-09 | 38,200.00 | 38,250.00 | 37,500.00 | 38,050.00 | 37,818.34 | 54,178 |
| 2025-12-08 | 38,400.00 | 38,900.00 | 38,000.00 | 38,700.00 | 38,464.38 | 74,683 |
| 2025-12-05 | 38,300.00 | 39,450.00 | 37,700.00 | 37,750.00 | 37,520.17 | 90,693 |
| 2025-12-04 | 38,900.00 | 38,950.00 | 37,700.00 | 38,100.00 | 37,868.04 | 55,208 |
| 2025-12-03 | 38,200.00 | 38,300.00 | 37,750.00 | 38,050.00 | 37,818.34 | 27,431 |
| 2025-12-02 | 37,450.00 | 38,100.00 | 37,150.00 | 38,100.00 | 37,868.04 | 44,040 |
| 2025-12-01 | 37,900.00 | 38,200.00 | 37,150.00 | 37,300.00 | 37,072.91 | 41,750 |
| 2025-11-28 | 38,150.00 | 38,850.00 | 37,000.00 | 37,400.00 | 37,172.30 | 63,425 |
| 2025-11-27 | 38,100.00 | 38,100.00 | 36,500.00 | 37,100.00 | 36,874.12 | 59,359 |
| 2025-11-26 | 36,200.00 | 37,500.00 | 36,200.00 | 37,400.00 | 37,172.30 | 40,800 |
| 2025-11-25 | 36,600.00 | 36,700.00 | 35,500.00 | 36,200.00 | 35,979.60 | 30,660 |
| 2025-11-24 | 37,250.00 | 37,250.00 | 35,400.00 | 35,750.00 | 35,532.34 | 68,891 |
| 2025-11-21 | 37,100.00 | 37,400.00 | 36,200.00 | 36,950.00 | 36,725.04 | 69,060 |
| 2025-11-20 | 38,400.00 | 39,850.00 | 38,050.00 | 39,350.00 | 39,110.43 | 73,381 |
| 2025-11-19 | 38,200.00 | 38,350.00 | 36,250.00 | 37,400.00 | 37,172.30 | 78,467 |
| 2025-11-18 | 39,500.00 | 39,750.00 | 37,450.00 | 38,600.00 | 38,364.99 | 87,670 |
| 2025-11-17 | 40,300.00 | 40,700.00 | 38,800.00 | 39,350.00 | 39,110.43 | 74,967 |
| 2025-11-14 | 40,150.00 | 40,600.00 | 39,600.00 | 40,050.00 | 39,806.16 | 63,043 |
| 2025-11-13 | 41,900.00 | 41,900.00 | 40,500.00 | 41,600.00 | 41,346.73 | 62,639 |
| 2025-11-12 | 43,000.00 | 43,200.00 | 41,250.00 | 41,400.00 | 41,147.95 | 72,641 |
| 2025-11-11 | 43,500.00 | 44,250.00 | 41,150.00 | 42,200.00 | 41,943.07 | 164,744 |
| 2025-11-10 | 40,550.00 | 41,300.00 | 39,450.00 | 41,100.00 | 40,849.77 | 112,612 |
| 2025-11-07 | 42,150.00 | 42,450.00 | 39,000.00 | 40,200.00 | 39,955.25 | 784,797 |
| 2025-11-06 | 44,750.00 | 46,100.00 | 43,300.00 | 43,350.00 | 43,086.07 | 180,054 |
| 2025-11-05 | 44,200.00 | 44,200.00 | 41,450.00 | 43,550.00 | 43,284.86 | 117,757 |
| 2025-11-04 | 45,800.00 | 46,000.00 | 43,950.00 | 44,350.00 | 44,079.98 | 123,932 |
| 2025-11-03 | 43,650.00 | 44,350.00 | 41,950.00 | 44,150.00 | 43,881.20 | 140,581 |
| 2025-10-31 | 44,850.00 | 45,200.00 | 42,100.00 | 42,600.00 | 42,340.64 | 261,990 |
| 2025-10-30 | 49,500.00 | 50,700.00 | 44,800.00 | 44,900.00 | 44,626.64 | 426,410 |
| 2025-10-29 | 50,900.00 | 51,900.00 | 47,350.00 | 49,700.00 | 49,397.41 | 558,067 |
| 2025-10-28 | 45,400.00 | 48,700.00 | 44,550.00 | 47,300.00 | 47,012.02 | 378,600 |
| 2025-10-27 | 48,200.00 | 48,200.00 | 45,250.00 | 45,600.00 | 45,322.37 | 267,437 |
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.