Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 46,400.00 | 52,500.00 | 45,300.00 | 51,800.00 | 51,484.63 | 603,075 |
| 2025-07-23 | 43,500.00 | 46,100.00 | 42,100.00 | 45,750.00 | 45,471.46 | 162,093 |
| 2025-07-22 | 44,000.00 | 45,500.00 | 42,100.00 | 44,150.00 | 43,881.20 | 176,575 |
| 2025-07-21 | 40,800.00 | 43,000.00 | 40,550.00 | 42,750.00 | 42,489.73 | 134,116 |
| 2025-07-18 | 39,950.00 | 41,850.00 | 39,400.00 | 39,850.00 | 39,607.38 | 124,939 |
| 2025-07-17 | 44,900.00 | 44,900.00 | 40,250.00 | 40,400.00 | 40,154.03 | 315,720 |
| 2025-07-16 | 42,200.00 | 46,250.00 | 41,500.00 | 46,000.00 | 45,719.94 | 326,189 |
| 2025-07-15 | 43,700.00 | 44,550.00 | 41,200.00 | 42,200.00 | 41,943.07 | 207,748 |
| 2025-07-14 | 39,050.00 | 41,000.00 | 38,600.00 | 40,900.00 | 40,650.99 | 258,764 |
| 2025-07-11 | 36,700.00 | 38,500.00 | 35,150.00 | 37,750.00 | 37,520.17 | 156,825 |
| 2025-07-10 | 34,250.00 | 37,000.00 | 34,200.00 | 35,950.00 | 35,731.13 | 131,596 |
| 2025-07-09 | 32,500.00 | 36,000.00 | 32,300.00 | 35,300.00 | 35,085.08 | 221,695 |
| 2025-07-08 | 31,500.00 | 32,250.00 | 31,450.00 | 32,150.00 | 31,954.26 | 18,420 |
| 2025-07-07 | 32,200.00 | 32,200.00 | 30,950.00 | 31,450.00 | 31,258.52 | 19,001 |
| 2025-07-04 | 31,150.00 | 32,500.00 | 31,000.00 | 31,400.00 | 31,208.83 | 36,152 |
| 2025-07-03 | 29,900.00 | 31,650.00 | 29,800.00 | 31,300.00 | 31,109.44 | 53,407 |
| 2025-07-02 | 30,000.00 | 30,250.00 | 28,750.00 | 29,550.00 | 29,370.09 | 40,665 |
| 2025-07-01 | 30,200.00 | 30,500.00 | 29,850.00 | 30,000.00 | 29,817.35 | 28,600 |
| 2025-06-30 | 30,800.00 | 31,100.00 | 29,800.00 | 29,850.00 | 29,668.26 | 35,252 |
| 2025-06-27 | 31,650.00 | 31,900.00 | 30,550.00 | 30,850.00 | 30,662.18 | 29,396 |
| 2025-06-26 | 32,850.00 | 33,150.00 | 31,450.00 | 31,650.00 | 31,457.31 | 27,106 |
| 2025-06-25 | 33,200.00 | 33,400.00 | 32,300.00 | 32,700.00 | 32,500.91 | 28,801 |
| 2025-06-24 | 32,000.00 | 33,450.00 | 31,950.00 | 33,100.00 | 32,898.48 | 50,172 |
| 2025-06-23 | 32,450.00 | 32,450.00 | 31,100.00 | 31,550.00 | 31,357.91 | 72,832 |
| 2025-06-20 | 32,200.00 | 33,000.00 | 31,750.00 | 32,300.00 | 32,103.35 | 41,934 |
| 2025-06-19 | 33,150.00 | 33,300.00 | 32,150.00 | 32,150.00 | 31,954.26 | 35,651 |
| 2025-06-18 | 33,500.00 | 33,700.00 | 32,700.00 | 32,750.00 | 32,550.61 | 36,506 |
| 2025-06-17 | 33,500.00 | 35,250.00 | 32,250.00 | 33,300.00 | 33,097.26 | 132,205 |
| 2025-06-16 | 33,550.00 | 33,700.00 | 32,800.00 | 33,050.00 | 32,848.78 | 38,118 |
| 2025-06-13 | 36,250.00 | 36,650.00 | 32,600.00 | 33,650.00 | 33,445.13 | 116,076 |
| 2025-06-12 | 32,700.00 | 35,500.00 | 32,450.00 | 34,200.00 | 33,991.78 | 148,940 |
| 2025-06-11 | 32,600.00 | 33,450.00 | 32,500.00 | 32,700.00 | 32,500.91 | 22,666 |
| 2025-06-10 | 33,000.00 | 33,000.00 | 32,050.00 | 32,600.00 | 32,401.52 | 23,223 |
| 2025-06-09 | 33,100.00 | 33,300.00 | 32,550.00 | 32,850.00 | 32,650.00 | 26,268 |
| 2025-06-05 | 32,050.00 | 33,350.00 | 32,050.00 | 32,850.00 | 32,650.00 | 24,613 |
| 2025-06-04 | 31,200.00 | 32,500.00 | 30,900.00 | 32,350.00 | 32,153.04 | 34,477 |
| 2025-06-02 | 31,050.00 | 31,400.00 | 30,250.00 | 30,700.00 | 30,513.09 | 75,160 |
| 2025-05-30 | 32,200.00 | 32,450.00 | 30,750.00 | 31,050.00 | 30,860.96 | 55,050 |
| 2025-05-29 | 32,750.00 | 32,800.00 | 32,000.00 | 32,350.00 | 32,153.04 | 15,954 |
| 2025-05-28 | 32,750.00 | 33,350.00 | 32,300.00 | 32,300.00 | 32,103.35 | 26,041 |
| 2025-05-27 | 32,050.00 | 32,800.00 | 32,050.00 | 32,350.00 | 32,153.04 | 21,970 |
| 2025-05-26 | 32,050.00 | 33,200.00 | 31,900.00 | 32,350.00 | 32,153.04 | 32,596 |
| 2025-05-23 | 33,900.00 | 33,900.00 | 32,050.00 | 32,050.00 | 31,854.87 | 36,480 |
| 2025-05-22 | 34,400.00 | 34,600.00 | 33,000.00 | 33,100.00 | 32,898.48 | 48,257 |
| 2025-05-21 | 36,700.00 | 37,350.00 | 34,800.00 | 35,100.00 | 34,886.30 | 80,231 |
| 2025-05-20 | 34,650.00 | 36,500.00 | 33,650.00 | 35,650.00 | 35,432.95 | 115,784 |
| 2025-05-19 | 32,900.00 | 35,100.00 | 32,700.00 | 33,500.00 | 33,296.04 | 119,562 |
| 2025-05-16 | 33,250.00 | 33,550.00 | 31,500.00 | 31,800.00 | 31,606.39 | 49,414 |
| 2025-05-15 | 33,200.00 | 34,750.00 | 32,300.00 | 33,400.00 | 33,196.65 | 78,862 |
| 2025-05-14 | 32,100.00 | 33,000.00 | 31,700.00 | 33,000.00 | 32,799.09 | 51,604 |
| 2025-05-13 | 32,100.00 | 32,700.00 | 31,800.00 | 31,900.00 | 31,705.78 | 22,201 |
| 2025-05-12 | 31,400.00 | 31,950.00 | 31,400.00 | 31,950.00 | 31,755.48 | 20,956 |
| 2025-05-09 | 32,500.00 | 32,700.00 | 31,400.00 | 31,750.00 | 31,556.70 | 25,363 |
| 2025-05-08 | 32,900.00 | 33,300.00 | 32,350.00 | 32,500.00 | 32,302.13 | 30,900 |
| 2025-05-07 | 33,000.00 | 33,000.00 | 32,300.00 | 33,000.00 | 32,799.09 | 26,272 |
| 2025-05-02 | 31,700.00 | 32,400.00 | 31,450.00 | 32,400.00 | 32,202.74 | 19,794 |
| 2025-04-30 | 33,400.00 | 33,400.00 | 31,950.00 | 32,200.00 | 32,003.96 | 22,826 |
| 2025-04-29 | 34,250.00 | 34,250.00 | 31,500.00 | 33,050.00 | 32,848.78 | 29,892 |
| 2025-04-28 | 34,150.00 | 34,150.00 | 33,100.00 | 33,400.00 | 33,196.65 | 39,646 |
| 2025-04-25 | 33,750.00 | 34,400.00 | 33,050.00 | 34,000.00 | 33,793.00 | 61,148 |
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.