Shinsung ST Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 29,000.00 | 29,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | 28,403 |
| 2026-10-19 | 26,100.00 | 29,450.00 | 25,700.00 | 29,350.00 | 29,350.00 | 50,071 |
| 2026-10-16 | 26,450.00 | 27,950.00 | 25,850.00 | 27,000.00 | 27,000.00 | 42,422 |
| 2026-10-15 | 27,900.00 | 28,300.00 | 25,100.00 | 25,750.00 | 25,750.00 | 68,635 |
| 2026-10-14 | 28,200.00 | 31,100.00 | 28,150.00 | 30,000.00 | 30,000.00 | 86,376 |
| 2026-10-13 | 29,150.00 | 29,250.00 | 26,500.00 | 28,100.00 | 28,100.00 | 48,262 |
| 2026-10-12 | 29,700.00 | 31,300.00 | 29,050.00 | 29,550.00 | 29,550.00 | 212,306 |
| 2026-10-08 | 28,400.00 | 29,800.00 | 27,350.00 | 28,800.00 | 28,800.00 | 75,663 |
| 2026-10-07 | 27,350.00 | 28,600.00 | 26,950.00 | 27,850.00 | 27,850.00 | 56,165 |
| 2026-10-06 | 26,500.00 | 27,850.00 | 26,350.00 | 27,700.00 | 27,700.00 | 40,577 |
| 2026-10-02 | 25,950.00 | 26,900.00 | 25,800.00 | 26,300.00 | 26,300.00 | 30,792 |
| 2026-10-01 | 25,250.00 | 25,950.00 | 24,750.00 | 25,900.00 | 25,900.00 | 29,687 |
| 2026-09-30 | 24,850.00 | 25,550.00 | 24,700.00 | 24,950.00 | 24,950.00 | 22,027 |
| 2026-09-29 | 25,550.00 | 25,550.00 | 24,450.00 | 24,850.00 | 24,850.00 | 27,921 |
| 2026-09-28 | 24,950.00 | 28,500.00 | 24,750.00 | 25,400.00 | 25,400.00 | 308,151 |
| 2026-09-23 | 24,900.00 | 26,650.00 | 24,000.00 | 25,200.00 | 25,200.00 | 113,397 |
| 2026-09-22 | 24,300.00 | 24,850.00 | 23,900.00 | 24,500.00 | 24,500.00 | 9,721 |
| 2026-09-21 | 24,500.00 | 24,700.00 | 23,850.00 | 23,850.00 | 23,850.00 | 6,568 |
| 2026-09-18 | 24,700.00 | 24,700.00 | 24,300.00 | 24,400.00 | 24,400.00 | 7,809 |
| 2026-09-17 | 23,900.00 | 24,400.00 | 23,750.00 | 24,300.00 | 24,300.00 | 4,496 |
| 2026-09-16 | 24,750.00 | 24,750.00 | 23,600.00 | 23,700.00 | 23,700.00 | 10,004 |
| 2026-09-15 | 24,150.00 | 24,750.00 | 23,700.00 | 24,200.00 | 24,200.00 | 8,415 |
| 2026-09-14 | 24,000.00 | 24,450.00 | 23,500.00 | 23,700.00 | 23,700.00 | 11,740 |
| 2026-09-11 | 23,950.00 | 24,400.00 | 23,850.00 | 24,050.00 | 24,050.00 | 7,787 |
| 2026-09-10 | 24,200.00 | 24,850.00 | 23,550.00 | 24,650.00 | 24,650.00 | 8,578 |
| 2026-09-09 | 24,250.00 | 24,750.00 | 24,050.00 | 24,500.00 | 24,500.00 | 7,569 |
| 2026-09-08 | 25,200.00 | 25,600.00 | 24,250.00 | 24,250.00 | 24,250.00 | 7,176 |
| 2026-09-07 | 25,750.00 | 25,800.00 | 25,050.00 | 25,100.00 | 25,100.00 | 10,412 |
| 2026-09-04 | 24,800.00 | 25,500.00 | 24,250.00 | 25,400.00 | 25,400.00 | 12,678 |
| 2026-09-03 | 24,200.00 | 25,150.00 | 23,650.00 | 24,250.00 | 24,250.00 | 22,464 |
| 2026-09-02 | 24,700.00 | 24,900.00 | 23,000.00 | 23,700.00 | 23,700.00 | 37,770 |
| 2026-09-01 | 25,600.00 | 26,450.00 | 24,950.00 | 24,950.00 | 24,950.00 | 18,824 |
| 2026-08-31 | 25,750.00 | 26,550.00 | 25,250.00 | 25,950.00 | 25,950.00 | 13,919 |
| 2026-08-28 | 25,100.00 | 26,600.00 | 25,100.00 | 26,000.00 | 26,000.00 | 35,021 |
| 2026-08-27 | 23,000.00 | 25,800.00 | 23,000.00 | 25,250.00 | 25,250.00 | 72,930 |
| 2026-08-26 | 23,150.00 | 23,400.00 | 22,400.00 | 22,950.00 | 22,950.00 | 11,535 |
| 2026-08-25 | 22,400.00 | 23,200.00 | 21,500.00 | 23,000.00 | 23,000.00 | 10,245 |
| 2026-08-24 | 22,150.00 | 23,350.00 | 22,150.00 | 22,650.00 | 22,650.00 | 18,984 |
| 2026-08-21 | 23,100.00 | 23,150.00 | 21,850.00 | 21,900.00 | 21,900.00 | 14,840 |
| 2026-08-20 | 23,800.00 | 24,100.00 | 23,000.00 | 23,300.00 | 23,300.00 | 20,469 |
| 2026-08-19 | 22,200.00 | 23,500.00 | 22,000.00 | 22,600.00 | 22,600.00 | 22,183 |
| 2026-08-18 | 23,150.00 | 24,350.00 | 22,200.00 | 23,200.00 | 23,200.00 | 47,723 |
| 2026-08-14 | 21,600.00 | 23,700.00 | 21,000.00 | 22,950.00 | 22,950.00 | 50,185 |
| 2026-08-13 | 20,850.00 | 21,600.00 | 20,850.00 | 21,200.00 | 21,200.00 | 8,490 |
| 2026-08-12 | 20,650.00 | 21,300.00 | 20,450.00 | 20,750.00 | 20,750.00 | 11,250 |
| 2026-08-11 | 20,350.00 | 21,150.00 | 20,200.00 | 20,650.00 | 20,650.00 | 10,953 |
| 2026-08-10 | 19,990.00 | 21,200.00 | 19,860.00 | 20,800.00 | 20,800.00 | 15,247 |
| 2026-08-07 | 19,930.00 | 20,700.00 | 19,070.00 | 19,790.00 | 19,790.00 | 17,686 |
| 2026-08-06 | 19,050.00 | 19,660.00 | 18,700.00 | 19,060.00 | 19,060.00 | 12,758 |
| 2026-08-05 | 19,350.00 | 19,700.00 | 19,140.00 | 19,240.00 | 19,240.00 | 7,985 |
| 2026-08-04 | 18,330.00 | 19,300.00 | 18,330.00 | 18,950.00 | 18,950.00 | 17,736 |
| 2026-08-03 | 17,710.00 | 18,750.00 | 17,190.00 | 18,310.00 | 18,310.00 | 19,686 |
| 2026-07-31 | 16,020.00 | 17,940.00 | 16,010.00 | 17,770.00 | 17,770.00 | 28,605 |
| 2026-07-30 | 13,830.00 | 15,700.00 | 13,830.00 | 14,700.00 | 14,700.00 | 20,681 |
| 2026-07-29 | 16,440.00 | 16,660.00 | 13,800.00 | 14,500.00 | 14,500.00 | 36,825 |
| 2026-07-28 | 17,790.00 | 17,960.00 | 16,250.00 | 16,250.00 | 16,250.00 | 25,821 |
| 2026-07-27 | 18,100.00 | 18,700.00 | 17,410.00 | 18,000.00 | 18,000.00 | 8,721 |
| 2026-07-24 | 18,400.00 | 18,800.00 | 17,810.00 | 17,920.00 | 17,920.00 | 11,700 |
| 2026-07-23 | 17,560.00 | 19,000.00 | 17,560.00 | 19,000.00 | 19,000.00 | 15,363 |
| 2026-07-22 | 17,610.00 | 18,320.00 | 17,520.00 | 17,570.00 | 17,570.00 | 10,599 |
Page 1 of 2 · 61 trading daysOlder →
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.