Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 42,400.00 | 47,350.00 | 41,500.00 | 46,250.00 | 45,968.42 | 483,271 |
| 2025-10-23 | 43,600.00 | 43,700.00 | 41,150.00 | 41,550.00 | 41,297.03 | 244,752 |
| 2025-10-22 | 44,950.00 | 45,650.00 | 43,850.00 | 44,800.00 | 44,527.25 | 195,414 |
| 2025-10-21 | 45,200.00 | 46,450.00 | 42,700.00 | 43,700.00 | 43,433.94 | 334,151 |
| 2025-10-20 | 47,100.00 | 48,450.00 | 45,550.00 | 46,300.00 | 46,018.11 | 283,763 |
| 2025-10-17 | 47,000.00 | 48,850.00 | 46,300.00 | 48,000.00 | 47,707.76 | 396,337 |
| 2025-10-16 | 45,650.00 | 48,900.00 | 44,200.00 | 48,000.00 | 47,707.76 | 514,398 |
| 2025-10-15 | 40,700.00 | 44,700.00 | 39,300.00 | 44,400.00 | 44,129.68 | 527,388 |
| 2025-10-14 | 35,400.00 | 41,800.00 | 34,900.00 | 41,700.00 | 41,446.12 | 801,288 |
| 2025-10-13 | 32,600.00 | 34,600.00 | 32,100.00 | 34,600.00 | 34,389.35 | 86,567 |
| 2025-10-10 | 34,650.00 | 34,650.00 | 33,200.00 | 33,250.00 | 33,047.56 | 67,084 |
| 2025-10-02 | 33,850.00 | 34,450.00 | 33,600.00 | 34,200.00 | 33,991.78 | 57,239 |
| 2025-10-01 | 34,350.00 | 34,650.00 | 33,400.00 | 33,550.00 | 33,345.74 | 76,280 |
| 2025-09-30 | 34,800.00 | 35,000.00 | 34,200.00 | 34,450.00 | 34,240.26 | 42,509 |
| 2025-09-29 | 34,350.00 | 35,200.00 | 34,300.00 | 34,450.00 | 34,240.26 | 234,241 |
| 2025-09-26 | 35,450.00 | 35,500.00 | 33,650.00 | 33,850.00 | 33,643.91 | 78,733 |
| 2025-09-25 | 35,800.00 | 35,900.00 | 34,950.00 | 35,250.00 | 35,035.39 | 76,043 |
| 2025-09-24 | 37,650.00 | 37,650.00 | 35,450.00 | 35,900.00 | 35,681.43 | 66,934 |
| 2025-09-23 | 37,050.00 | 38,000.00 | 36,850.00 | 37,450.00 | 37,221.99 | 57,748 |
| 2025-09-22 | 37,700.00 | 37,800.00 | 36,500.00 | 37,000.00 | 36,774.73 | 91,783 |
| 2025-09-19 | 38,550.00 | 38,650.00 | 37,500.00 | 37,550.00 | 37,321.39 | 43,006 |
| 2025-09-18 | 37,450.00 | 39,250.00 | 37,350.00 | 38,500.00 | 38,265.60 | 89,264 |
| 2025-09-17 | 37,350.00 | 38,400.00 | 36,750.00 | 37,050.00 | 36,824.43 | 57,380 |
| 2025-09-16 | 38,500.00 | 39,450.00 | 37,300.00 | 37,600.00 | 37,371.08 | 77,159 |
| 2025-09-15 | 39,000.00 | 39,400.00 | 37,800.00 | 38,200.00 | 37,967.43 | 106,718 |
| 2025-09-12 | 39,150.00 | 39,500.00 | 37,750.00 | 38,000.00 | 37,768.65 | 77,092 |
| 2025-09-11 | 37,750.00 | 38,500.00 | 36,650.00 | 37,950.00 | 37,718.95 | 75,935 |
| 2025-09-10 | 37,950.00 | 38,300.00 | 35,950.00 | 37,700.00 | 37,470.47 | 136,407 |
| 2025-09-09 | 37,450.00 | 37,650.00 | 36,850.00 | 37,400.00 | 37,172.30 | 46,387 |
| 2025-09-08 | 35,100.00 | 37,500.00 | 34,850.00 | 36,850.00 | 36,625.65 | 68,433 |
| 2025-09-05 | 36,450.00 | 36,850.00 | 35,600.00 | 35,650.00 | 35,432.95 | 44,641 |
| 2025-09-04 | 36,500.00 | 37,250.00 | 35,200.00 | 35,950.00 | 35,731.13 | 106,159 |
| 2025-09-03 | 34,200.00 | 35,300.00 | 34,100.00 | 34,500.00 | 34,289.95 | 66,327 |
| 2025-09-02 | 34,100.00 | 34,600.00 | 33,450.00 | 33,900.00 | 33,693.61 | 41,279 |
| 2025-09-01 | 34,350.00 | 34,700.00 | 33,550.00 | 34,100.00 | 33,892.39 | 75,339 |
| 2025-08-29 | 36,000.00 | 36,850.00 | 35,250.00 | 35,300.00 | 35,085.08 | 73,679 |
| 2025-08-28 | 36,800.00 | 36,800.00 | 35,700.00 | 35,750.00 | 35,532.34 | 41,013 |
| 2025-08-27 | 37,150.00 | 38,000.00 | 36,400.00 | 36,550.00 | 36,327.47 | 73,804 |
| 2025-08-26 | 37,750.00 | 37,750.00 | 36,200.00 | 36,550.00 | 36,327.47 | 61,604 |
| 2025-08-25 | 37,950.00 | 38,650.00 | 37,300.00 | 37,700.00 | 37,470.47 | 71,786 |
| 2025-08-22 | 36,800.00 | 37,250.00 | 36,100.00 | 36,650.00 | 36,426.86 | 51,009 |
| 2025-08-21 | 36,650.00 | 36,950.00 | 36,050.00 | 36,450.00 | 36,228.08 | 75,025 |
| 2025-08-20 | 36,250.00 | 36,900.00 | 35,700.00 | 36,500.00 | 36,277.78 | 83,080 |
| 2025-08-19 | 38,500.00 | 38,850.00 | 36,950.00 | 37,250.00 | 37,023.21 | 140,757 |
| 2025-08-18 | 40,800.00 | 40,800.00 | 38,000.00 | 38,600.00 | 38,364.99 | 215,660 |
| 2025-08-14 | 42,650.00 | 42,800.00 | 40,750.00 | 41,600.00 | 41,346.73 | 104,477 |
| 2025-08-13 | 44,500.00 | 44,600.00 | 41,200.00 | 42,450.00 | 42,191.55 | 102,597 |
| 2025-08-12 | 43,100.00 | 44,100.00 | 42,150.00 | 43,050.00 | 42,787.90 | 65,908 |
| 2025-08-11 | 44,300.00 | 46,125.00 | 42,750.00 | 43,050.00 | 42,787.90 | 88,331 |
| 2025-08-08 | 45,250.00 | 45,950.00 | 44,100.00 | 44,400.00 | 44,129.68 | 70,858 |
| 2025-08-07 | 45,750.00 | 46,300.00 | 43,950.00 | 45,200.00 | 44,924.81 | 70,972 |
| 2025-08-06 | 42,800.00 | 45,900.00 | 42,800.00 | 44,500.00 | 44,229.07 | 126,378 |
| 2025-08-05 | 40,550.00 | 45,450.00 | 40,550.00 | 43,400.00 | 43,135.77 | 293,126 |
| 2025-08-04 | 39,550.00 | 41,500.00 | 39,550.00 | 40,050.00 | 39,806.16 | 90,035 |
| 2025-08-01 | 42,800.00 | 42,850.00 | 39,950.00 | 39,950.00 | 39,706.77 | 241,316 |
| 2025-07-31 | 44,250.00 | 44,900.00 | 43,000.00 | 43,300.00 | 43,036.38 | 202,979 |
| 2025-07-30 | 47,300.00 | 49,150.00 | 42,200.00 | 43,300.00 | 43,036.38 | 488,209 |
| 2025-07-29 | 47,100.00 | 49,300.00 | 45,250.00 | 47,300.00 | 47,012.02 | 260,332 |
| 2025-07-28 | 46,950.00 | 51,600.00 | 46,450.00 | 47,100.00 | 46,813.24 | 597,647 |
| 2025-07-25 | 50,600.00 | 50,600.00 | 45,850.00 | 46,050.00 | 45,769.63 | 346,282 |
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.