Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26,000.00 | 26,100.00 | 25,450.00 | 25,500.00 | 25,177.73 | 41,245 |
| 2024-10-28 | 25,800.00 | 26,250.00 | 25,800.00 | 26,050.00 | 25,720.78 | 28,650 |
| 2024-10-25 | 26,650.00 | 27,450.00 | 25,850.00 | 25,900.00 | 25,572.68 | 56,205 |
| 2024-10-24 | 27,200.00 | 28,350.00 | 26,150.00 | 26,150.00 | 25,819.52 | 115,074 |
| 2024-10-23 | 25,600.00 | 26,650.00 | 25,300.00 | 26,500.00 | 26,165.09 | 37,551 |
| 2024-10-22 | 25,900.00 | 26,200.00 | 25,100.00 | 25,600.00 | 25,276.47 | 40,031 |
| 2024-10-21 | 26,300.00 | 26,500.00 | 25,850.00 | 25,850.00 | 25,523.31 | 35,012 |
| 2024-10-18 | 27,050.00 | 27,200.00 | 26,250.00 | 26,350.00 | 26,016.99 | 42,767 |
| 2024-10-17 | 27,550.00 | 29,100.00 | 26,950.00 | 27,050.00 | 26,708.14 | 136,739 |
| 2024-10-16 | 27,350.00 | 27,450.00 | 26,650.00 | 27,200.00 | 26,856.25 | 34,453 |
| 2024-10-15 | 27,550.00 | 27,850.00 | 26,850.00 | 26,850.00 | 26,510.67 | 29,105 |
| 2024-10-14 | 26,800.00 | 27,450.00 | 26,600.00 | 27,300.00 | 26,954.98 | 32,836 |
| 2024-10-11 | 27,650.00 | 28,300.00 | 27,300.00 | 27,300.00 | 26,954.98 | 38,476 |
| 2024-10-10 | 29,000.00 | 29,200.00 | 27,750.00 | 28,000.00 | 27,646.14 | 56,170 |
| 2024-10-08 | 28,900.00 | 29,550.00 | 28,500.00 | 28,700.00 | 28,337.29 | 35,065 |
| 2024-10-07 | 28,750.00 | 29,450.00 | 28,150.00 | 29,150.00 | 28,781.60 | 53,642 |
| 2024-10-04 | 28,950.00 | 29,050.00 | 28,150.00 | 28,300.00 | 27,942.35 | 40,022 |
| 2024-10-02 | 28,650.00 | 29,550.00 | 28,100.00 | 29,100.00 | 28,732.24 | 65,191 |
| 2024-09-30 | 29,600.00 | 29,600.00 | 28,700.00 | 28,850.00 | 28,485.40 | 39,024 |
| 2024-09-27 | 30,350.00 | 30,600.00 | 29,150.00 | 29,200.00 | 28,830.97 | 118,267 |
| 2024-09-26 | 29,000.00 | 29,650.00 | 28,850.00 | 29,600.00 | 29,225.92 | 36,653 |
| 2024-09-25 | 29,750.00 | 29,950.00 | 28,600.00 | 29,000.00 | 28,633.50 | 60,446 |
| 2024-09-24 | 29,700.00 | 30,050.00 | 29,100.00 | 29,450.00 | 29,077.81 | 58,338 |
| 2024-09-23 | 27,100.00 | 31,350.00 | 26,650.00 | 30,100.00 | 29,719.60 | 324,808 |
| 2024-09-20 | 27,300.00 | 27,750.00 | 26,750.00 | 26,850.00 | 26,510.67 | 54,131 |
| 2024-09-19 | 26,950.00 | 27,200.00 | 26,100.00 | 27,050.00 | 26,708.14 | 46,290 |
| 2024-09-13 | 26,700.00 | 27,100.00 | 26,100.00 | 26,700.00 | 26,362.57 | 37,434 |
| 2024-09-12 | 26,700.00 | 27,550.00 | 26,400.00 | 26,700.00 | 26,362.57 | 58,459 |
| 2024-09-11 | 24,900.00 | 28,250.00 | 24,900.00 | 26,300.00 | 25,967.62 | 171,720 |
| 2024-09-10 | 25,250.00 | 25,600.00 | 24,700.00 | 24,850.00 | 24,535.95 | 35,005 |
| 2024-09-09 | 24,300.00 | 25,550.00 | 24,100.00 | 25,200.00 | 24,881.52 | 46,045 |
| 2024-09-06 | 26,100.00 | 26,450.00 | 24,850.00 | 25,050.00 | 24,733.42 | 77,494 |
| 2024-09-05 | 27,800.00 | 27,800.00 | 25,750.00 | 25,750.00 | 25,424.57 | 70,707 |
| 2024-09-04 | 26,300.00 | 28,500.00 | 26,050.00 | 27,400.00 | 27,053.72 | 80,064 |
| 2024-09-03 | 28,300.00 | 29,550.00 | 27,650.00 | 27,800.00 | 27,448.67 | 63,767 |
| 2024-09-02 | 28,500.00 | 28,950.00 | 27,950.00 | 28,300.00 | 27,942.35 | 49,050 |
| 2024-08-30 | 27,650.00 | 28,350.00 | 27,550.00 | 28,250.00 | 27,892.98 | 39,912 |
| 2024-08-29 | 27,000.00 | 28,550.00 | 26,600.00 | 27,900.00 | 27,547.40 | 64,675 |
| 2024-08-28 | 28,150.00 | 28,600.00 | 27,550.00 | 27,550.00 | 27,201.82 | 44,211 |
| 2024-08-27 | 28,700.00 | 28,900.00 | 28,000.00 | 28,300.00 | 27,942.35 | 44,427 |
| 2024-08-26 | 29,900.00 | 29,900.00 | 28,700.00 | 28,950.00 | 28,584.13 | 53,314 |
| 2024-08-23 | 28,000.00 | 29,400.00 | 27,850.00 | 29,000.00 | 28,633.50 | 61,767 |
| 2024-08-22 | 30,100.00 | 30,700.00 | 28,550.00 | 29,300.00 | 28,929.71 | 76,614 |
| 2024-08-21 | 31,400.00 | 31,500.00 | 29,950.00 | 30,200.00 | 29,818.33 | 85,802 |
| 2024-08-20 | 29,850.00 | 32,500.00 | 29,850.00 | 31,500.00 | 31,101.90 | 200,669 |
| 2024-08-19 | 31,500.00 | 31,500.00 | 29,150.00 | 29,300.00 | 28,929.71 | 86,322 |
| 2024-08-16 | 31,350.00 | 31,850.00 | 30,150.00 | 31,000.00 | 30,608.22 | 79,934 |
| 2024-08-14 | 31,000.00 | 31,450.00 | 30,400.00 | 30,850.00 | 30,460.12 | 85,503 |
| 2024-08-13 | 30,850.00 | 31,450.00 | 30,000.00 | 30,350.00 | 29,966.44 | 98,650 |
| 2024-08-12 | 28,500.00 | 32,800.00 | 28,400.00 | 31,300.00 | 30,904.43 | 244,219 |
| 2024-08-09 | 27,350.00 | 28,500.00 | 27,050.00 | 28,050.00 | 27,695.51 | 138,843 |
| 2024-08-08 | 26,350.00 | 27,250.00 | 25,950.00 | 26,150.00 | 25,819.52 | 106,824 |
| 2024-08-07 | 26,000.00 | 27,300.00 | 25,800.00 | 26,750.00 | 26,411.94 | 113,665 |
| 2024-08-06 | 24,750.00 | 26,950.00 | 24,750.00 | 25,900.00 | 25,572.68 | 227,850 |
| 2024-08-05 | 29,200.00 | 29,500.00 | 23,200.00 | 24,550.00 | 24,239.74 | 332,513 |
| 2024-08-02 | 31,600.00 | 31,600.00 | 29,950.00 | 30,000.00 | 29,620.86 | 87,508 |
| 2024-08-01 | 31,650.00 | 32,950.00 | 31,650.00 | 32,350.00 | 31,941.16 | 57,777 |
| 2024-07-31 | 31,700.00 | 32,100.00 | 31,000.00 | 31,600.00 | 31,200.64 | 94,283 |
| 2024-07-30 | 33,800.00 | 34,450.00 | 32,400.00 | 32,400.00 | 31,990.53 | 112,966 |
| 2024-07-29 | 33,650.00 | 33,950.00 | 32,700.00 | 33,200.00 | 32,780.42 | 95,188 |
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.