Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 29,350.00 | 34,350.00 | 29,250.00 | 32,200.00 | 32,003.96 | 523,745 |
| 2025-01-23 | 30,500.00 | 30,500.00 | 29,350.00 | 29,350.00 | 29,171.31 | 42,011 |
| 2025-01-22 | 30,500.00 | 30,550.00 | 29,450.00 | 29,850.00 | 29,668.26 | 78,543 |
| 2025-01-21 | 30,850.00 | 31,600.00 | 30,050.00 | 30,200.00 | 30,016.13 | 82,814 |
| 2025-01-20 | 30,550.00 | 31,400.00 | 30,200.00 | 31,200.00 | 31,010.05 | 60,995 |
| 2025-01-17 | 30,650.00 | 31,700.00 | 30,400.00 | 30,550.00 | 30,364.00 | 51,198 |
| 2025-01-16 | 30,900.00 | 30,900.00 | 29,850.00 | 30,800.00 | 30,612.48 | 39,682 |
| 2025-01-15 | 30,700.00 | 31,050.00 | 30,200.00 | 30,250.00 | 30,065.83 | 61,519 |
| 2025-01-14 | 30,200.00 | 30,950.00 | 29,700.00 | 30,700.00 | 30,513.09 | 76,204 |
| 2025-01-13 | 29,200.00 | 30,300.00 | 29,000.00 | 30,200.00 | 30,016.13 | 74,019 |
| 2025-01-10 | 28,850.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,320.40 | 36,237 |
| 2025-01-09 | 30,500.00 | 30,550.00 | 28,400.00 | 28,750.00 | 28,574.96 | 89,498 |
| 2025-01-08 | 28,900.00 | 30,450.00 | 28,500.00 | 30,450.00 | 30,264.61 | 55,001 |
| 2025-01-07 | 29,900.00 | 30,100.00 | 29,100.00 | 29,300.00 | 29,121.61 | 45,649 |
| 2025-01-06 | 28,900.00 | 30,050.00 | 28,600.00 | 29,650.00 | 29,469.48 | 78,663 |
| 2025-01-03 | 28,700.00 | 29,450.00 | 28,500.00 | 28,700.00 | 28,525.27 | 56,598 |
| 2025-01-02 | 28,700.00 | 29,950.00 | 28,200.00 | 28,700.00 | 28,525.27 | 61,071 |
| 2024-12-30 | 28,000.00 | 29,450.00 | 28,000.00 | 28,600.00 | 28,425.88 | 48,136 |
| 2024-12-27 | 31,000.00 | 31,500.00 | 28,600.00 | 28,600.00 | 28,425.88 | 159,602 |
| 2024-12-26 | 29,000.00 | 31,850.00 | 28,900.00 | 30,350.00 | 29,966.44 | 359,990 |
| 2024-12-24 | 29,250.00 | 29,350.00 | 28,200.00 | 28,200.00 | 27,843.61 | 55,888 |
| 2024-12-23 | 30,250.00 | 30,250.00 | 29,000.00 | 29,000.00 | 28,633.50 | 60,733 |
| 2024-12-20 | 30,000.00 | 30,650.00 | 29,150.00 | 29,750.00 | 29,374.02 | 76,087 |
| 2024-12-19 | 29,500.00 | 30,650.00 | 29,400.00 | 30,000.00 | 29,620.86 | 93,342 |
| 2024-12-18 | 31,300.00 | 32,000.00 | 29,850.00 | 30,200.00 | 29,818.33 | 240,572 |
| 2024-12-17 | 29,800.00 | 30,900.00 | 28,400.00 | 30,750.00 | 30,361.38 | 172,237 |
| 2024-12-16 | 27,300.00 | 29,600.00 | 27,050.00 | 29,600.00 | 29,225.92 | 175,562 |
| 2024-12-13 | 26,000.00 | 26,600.00 | 25,950.00 | 26,250.00 | 25,918.25 | 45,476 |
| 2024-12-12 | 28,800.00 | 28,950.00 | 26,100.00 | 26,500.00 | 26,165.09 | 171,484 |
| 2024-12-11 | 24,700.00 | 27,900.00 | 24,450.00 | 27,350.00 | 27,004.35 | 296,710 |
| 2024-12-10 | 22,450.00 | 24,200.00 | 22,450.00 | 23,900.00 | 23,597.95 | 42,481 |
| 2024-12-09 | 23,850.00 | 23,900.00 | 22,350.00 | 22,350.00 | 22,067.54 | 85,271 |
| 2024-12-06 | 24,400.00 | 25,450.00 | 23,550.00 | 24,350.00 | 24,042.27 | 57,427 |
| 2024-12-05 | 25,700.00 | 26,000.00 | 24,300.00 | 24,700.00 | 24,387.84 | 62,059 |
| 2024-12-04 | 25,600.00 | 26,750.00 | 25,450.00 | 25,600.00 | 25,276.47 | 66,264 |
| 2024-12-03 | 27,500.00 | 29,500.00 | 25,800.00 | 26,500.00 | 26,165.09 | 183,110 |
| 2024-12-02 | 26,250.00 | 27,400.00 | 25,650.00 | 25,950.00 | 25,622.05 | 126,975 |
| 2024-11-29 | 26,050.00 | 26,150.00 | 25,250.00 | 25,400.00 | 25,079.00 | 45,314 |
| 2024-11-28 | 26,050.00 | 26,650.00 | 25,850.00 | 26,150.00 | 25,819.52 | 36,388 |
| 2024-11-27 | 26,450.00 | 26,950.00 | 25,700.00 | 25,850.00 | 25,523.31 | 38,503 |
| 2024-11-26 | 27,050.00 | 27,650.00 | 26,350.00 | 26,450.00 | 26,115.73 | 99,222 |
| 2024-11-25 | 26,000.00 | 26,900.00 | 25,800.00 | 26,800.00 | 26,461.30 | 65,442 |
| 2024-11-22 | 24,750.00 | 26,150.00 | 24,450.00 | 25,500.00 | 25,177.73 | 140,477 |
| 2024-11-21 | 24,650.00 | 25,600.00 | 24,400.00 | 24,500.00 | 24,190.37 | 40,257 |
| 2024-11-20 | 24,750.00 | 25,500.00 | 24,350.00 | 25,000.00 | 24,684.05 | 32,724 |
| 2024-11-19 | 24,950.00 | 25,700.00 | 24,750.00 | 24,800.00 | 24,486.58 | 52,939 |
| 2024-11-18 | 23,550.00 | 26,300.00 | 23,550.00 | 24,950.00 | 24,634.68 | 139,215 |
| 2024-11-15 | 24,500.00 | 24,850.00 | 22,800.00 | 24,000.00 | 23,696.69 | 82,837 |
| 2024-11-14 | 25,000.00 | 26,150.00 | 24,300.00 | 24,850.00 | 24,535.95 | 103,142 |
| 2024-11-13 | 26,100.00 | 26,500.00 | 24,550.00 | 24,850.00 | 24,535.95 | 71,130 |
| 2024-11-12 | 26,850.00 | 26,950.00 | 25,600.00 | 26,500.00 | 26,165.09 | 50,563 |
| 2024-11-11 | 26,250.00 | 27,450.00 | 25,900.00 | 26,700.00 | 26,362.57 | 77,865 |
| 2024-11-08 | 25,500.00 | 26,300.00 | 25,450.00 | 26,150.00 | 25,819.52 | 30,455 |
| 2024-11-07 | 25,800.00 | 26,000.00 | 25,200.00 | 25,500.00 | 25,177.73 | 32,041 |
| 2024-11-06 | 26,850.00 | 27,050.00 | 25,250.00 | 25,400.00 | 25,079.00 | 54,779 |
| 2024-11-05 | 26,700.00 | 26,950.00 | 26,200.00 | 26,700.00 | 26,362.57 | 34,424 |
| 2024-11-04 | 25,000.00 | 26,400.00 | 24,900.00 | 26,300.00 | 25,967.62 | 51,611 |
| 2024-11-01 | 25,100.00 | 25,400.00 | 25,000.00 | 25,000.00 | 24,684.05 | 24,773 |
| 2024-10-31 | 25,550.00 | 25,850.00 | 25,150.00 | 25,550.00 | 25,227.10 | 26,181 |
| 2024-10-30 | 25,800.00 | 26,000.00 | 25,450.00 | 25,600.00 | 25,276.47 | 36,594 |
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.