Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 34,450.00 | 37,150.00 | 32,300.00 | 33,550.00 | 33,345.74 | 422,237 |
| 2025-04-23 | 30,200.00 | 31,300.00 | 30,150.00 | 31,200.00 | 31,010.05 | 63,753 |
| 2025-04-22 | 29,050.00 | 30,000.00 | 29,050.00 | 29,600.00 | 29,419.79 | 16,928 |
| 2025-04-21 | 29,500.00 | 30,100.00 | 29,400.00 | 29,650.00 | 29,469.48 | 23,634 |
| 2025-04-18 | 29,500.00 | 30,000.00 | 29,000.00 | 29,550.00 | 29,370.09 | 16,460 |
| 2025-04-17 | 29,000.00 | 30,400.00 | 29,000.00 | 29,550.00 | 29,370.09 | 34,109 |
| 2025-04-16 | 30,600.00 | 30,900.00 | 29,200.00 | 29,250.00 | 29,071.92 | 81,640 |
| 2025-04-15 | 28,000.00 | 28,650.00 | 27,550.00 | 28,600.00 | 28,425.88 | 20,621 |
| 2025-04-14 | 28,600.00 | 28,600.00 | 27,600.00 | 27,800.00 | 27,630.75 | 19,816 |
| 2025-04-11 | 27,150.00 | 27,950.00 | 26,650.00 | 27,800.00 | 27,630.75 | 27,274 |
| 2025-04-10 | 27,100.00 | 27,800.00 | 26,850.00 | 27,200.00 | 27,034.40 | 39,404 |
| 2025-04-09 | 25,450.00 | 26,100.00 | 24,750.00 | 25,000.00 | 24,847.79 | 30,801 |
| 2025-04-08 | 26,400.00 | 27,150.00 | 25,700.00 | 26,000.00 | 25,841.70 | 54,264 |
| 2025-04-07 | 27,000.00 | 27,450.00 | 25,700.00 | 25,800.00 | 25,642.92 | 69,013 |
| 2025-04-04 | 27,950.00 | 29,100.00 | 27,500.00 | 28,100.00 | 27,928.92 | 72,211 |
| 2025-04-03 | 27,150.00 | 28,800.00 | 27,050.00 | 28,750.00 | 28,574.96 | 39,740 |
| 2025-04-02 | 29,550.00 | 30,300.00 | 28,050.00 | 28,350.00 | 28,177.40 | 42,748 |
| 2025-04-01 | 29,150.00 | 30,200.00 | 28,700.00 | 29,350.00 | 29,171.31 | 51,789 |
| 2025-03-31 | 30,200.00 | 31,000.00 | 29,050.00 | 29,050.00 | 28,873.14 | 68,634 |
| 2025-03-28 | 30,150.00 | 31,300.00 | 29,300.00 | 30,350.00 | 30,165.22 | 67,750 |
| 2025-03-27 | 31,600.00 | 31,850.00 | 29,950.00 | 30,150.00 | 29,966.44 | 74,251 |
| 2025-03-26 | 31,200.00 | 33,600.00 | 31,000.00 | 31,550.00 | 31,357.91 | 77,794 |
| 2025-03-25 | 33,200.00 | 33,650.00 | 31,200.00 | 31,300.00 | 31,109.44 | 93,506 |
| 2025-03-24 | 33,900.00 | 34,300.00 | 32,700.00 | 32,950.00 | 32,749.39 | 49,329 |
| 2025-03-21 | 34,750.00 | 35,100.00 | 33,800.00 | 33,800.00 | 33,594.22 | 37,791 |
| 2025-03-20 | 35,350.00 | 35,750.00 | 34,700.00 | 34,700.00 | 34,488.74 | 42,617 |
| 2025-03-19 | 34,900.00 | 35,550.00 | 34,150.00 | 35,150.00 | 34,936.00 | 33,123 |
| 2025-03-18 | 35,050.00 | 35,700.00 | 34,550.00 | 34,850.00 | 34,637.82 | 40,391 |
| 2025-03-17 | 36,250.00 | 36,600.00 | 35,400.00 | 35,400.00 | 35,184.47 | 37,429 |
| 2025-03-14 | 33,300.00 | 37,250.00 | 33,250.00 | 36,150.00 | 35,929.91 | 132,286 |
| 2025-03-13 | 35,000.00 | 35,000.00 | 33,300.00 | 33,300.00 | 33,097.26 | 52,445 |
| 2025-03-12 | 35,250.00 | 35,800.00 | 34,600.00 | 34,750.00 | 34,538.43 | 42,038 |
| 2025-03-11 | 32,650.00 | 35,350.00 | 32,550.00 | 35,150.00 | 34,936.00 | 67,368 |
| 2025-03-10 | 34,500.00 | 35,650.00 | 34,050.00 | 34,050.00 | 33,842.69 | 37,307 |
| 2025-03-07 | 33,500.00 | 34,600.00 | 33,050.00 | 34,450.00 | 34,240.26 | 41,912 |
| 2025-03-06 | 35,200.00 | 36,250.00 | 34,250.00 | 34,250.00 | 34,041.48 | 58,092 |
| 2025-03-05 | 37,000.00 | 37,500.00 | 34,500.00 | 35,300.00 | 35,085.08 | 83,203 |
| 2025-03-04 | 34,150.00 | 37,800.00 | 34,100.00 | 37,000.00 | 36,774.73 | 121,461 |
| 2025-02-28 | 35,800.00 | 36,050.00 | 34,000.00 | 34,200.00 | 33,991.78 | 118,539 |
| 2025-02-27 | 39,100.00 | 39,100.00 | 36,800.00 | 36,800.00 | 36,575.95 | 57,263 |
| 2025-02-26 | 37,900.00 | 39,300.00 | 36,500.00 | 38,850.00 | 38,613.47 | 79,507 |
| 2025-02-25 | 39,850.00 | 39,850.00 | 37,900.00 | 37,900.00 | 37,669.25 | 67,137 |
| 2025-02-24 | 39,300.00 | 40,000.00 | 38,950.00 | 39,250.00 | 39,011.04 | 61,169 |
| 2025-02-21 | 40,050.00 | 41,050.00 | 39,800.00 | 40,000.00 | 39,756.47 | 75,895 |
| 2025-02-20 | 41,500.00 | 42,150.00 | 39,400.00 | 40,650.00 | 40,402.51 | 219,666 |
| 2025-02-19 | 39,150.00 | 42,600.00 | 39,100.00 | 40,500.00 | 40,253.42 | 211,912 |
| 2025-02-18 | 37,350.00 | 40,750.00 | 37,250.00 | 39,150.00 | 38,911.64 | 214,260 |
| 2025-02-17 | 37,250.00 | 38,550.00 | 36,200.00 | 37,600.00 | 37,371.08 | 95,027 |
| 2025-02-14 | 39,400.00 | 39,400.00 | 36,750.00 | 36,950.00 | 36,725.04 | 158,799 |
| 2025-02-13 | 34,950.00 | 39,900.00 | 34,700.00 | 39,650.00 | 39,408.60 | 295,664 |
| 2025-02-12 | 36,400.00 | 36,400.00 | 34,900.00 | 35,250.00 | 35,035.39 | 52,339 |
| 2025-02-11 | 36,200.00 | 36,800.00 | 35,700.00 | 36,050.00 | 35,830.52 | 65,862 |
| 2025-02-10 | 37,000.00 | 37,350.00 | 35,450.00 | 36,050.00 | 35,830.52 | 114,739 |
| 2025-02-07 | 38,200.00 | 38,800.00 | 37,450.00 | 37,500.00 | 37,271.69 | 122,225 |
| 2025-02-06 | 38,300.00 | 38,550.00 | 36,500.00 | 37,350.00 | 37,122.60 | 119,638 |
| 2025-02-05 | 37,200.00 | 39,350.00 | 37,100.00 | 38,300.00 | 38,066.82 | 171,661 |
| 2025-02-04 | 34,350.00 | 38,450.00 | 34,150.00 | 37,450.00 | 37,221.99 | 333,460 |
| 2025-02-03 | 35,350.00 | 35,600.00 | 33,050.00 | 33,700.00 | 33,494.83 | 140,054 |
| 2025-01-31 | 35,400.00 | 38,750.00 | 34,700.00 | 36,050.00 | 35,830.52 | 633,870 |
| 2025-01-24 | 29,350.00 | 34,350.00 | 29,250.00 | 32,200.00 | 32,003.96 | 523,745 |
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.