Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 55,200.00 | 56,100.00 | 54,000.00 | 55,000.00 | 54,830.90 | 187,093 |
| 2024-07-26 | 56,600.00 | 57,200.00 | 53,900.00 | 54,300.00 | 54,133.05 | 248,139 |
| 2024-07-25 | 56,200.00 | 58,400.00 | 55,200.00 | 56,100.00 | 55,927.52 | 270,664 |
| 2024-07-24 | 64,400.00 | 64,500.00 | 57,900.00 | 58,000.00 | 57,821.68 | 596,630 |
| 2024-07-23 | 57,100.00 | 61,700.00 | 57,100.00 | 59,600.00 | 59,416.76 | 444,782 |
| 2024-07-22 | 60,100.00 | 62,900.00 | 56,400.00 | 58,400.00 | 58,220.45 | 804,316 |
| 2024-07-19 | 55,800.00 | 57,600.00 | 53,700.00 | 55,300.00 | 55,129.98 | 329,701 |
| 2024-07-18 | 55,600.00 | 56,700.00 | 52,500.00 | 55,100.00 | 54,930.59 | 452,320 |
| 2024-07-17 | 58,900.00 | 59,700.00 | 57,300.00 | 57,300.00 | 57,123.83 | 346,465 |
| 2024-07-16 | 60,700.00 | 60,900.00 | 59,000.00 | 59,300.00 | 59,117.68 | 266,706 |
| 2024-07-15 | 61,300.00 | 62,200.00 | 60,300.00 | 60,400.00 | 60,214.30 | 217,718 |
| 2024-07-12 | 63,200.00 | 64,000.00 | 60,300.00 | 60,900.00 | 60,712.76 | 375,923 |
| 2024-07-11 | 67,400.00 | 69,100.00 | 62,300.00 | 62,300.00 | 62,108.45 | 711,079 |
| 2024-07-10 | 66,500.00 | 68,500.00 | 66,100.00 | 67,200.00 | 66,993.39 | 301,114 |
| 2024-07-09 | 66,300.00 | 69,400.00 | 66,000.00 | 67,100.00 | 66,893.70 | 418,005 |
| 2024-07-08 | 61,800.00 | 72,000.00 | 60,200.00 | 67,000.00 | 66,794.00 | 1,656,178 |
| 2024-07-05 | 62,000.00 | 63,100.00 | 61,000.00 | 61,800.00 | 61,609.99 | 228,433 |
| 2024-07-04 | 59,500.00 | 63,300.00 | 58,300.00 | 61,900.00 | 61,709.68 | 497,586 |
| 2024-07-03 | 59,100.00 | 60,700.00 | 58,200.00 | 59,500.00 | 59,317.06 | 302,838 |
| 2024-07-02 | 61,500.00 | 61,600.00 | 59,300.00 | 59,500.00 | 59,317.06 | 200,983 |
| 2024-07-01 | 62,700.00 | 62,900.00 | 61,300.00 | 61,500.00 | 61,310.91 | 145,269 |
| 2024-06-28 | 61,400.00 | 63,500.00 | 60,500.00 | 62,100.00 | 61,909.07 | 243,142 |
| 2024-06-27 | 61,500.00 | 62,000.00 | 58,700.00 | 61,000.00 | 60,812.45 | 412,308 |
| 2024-06-26 | 67,000.00 | 67,300.00 | 61,300.00 | 62,200.00 | 62,008.76 | 752,316 |
| 2024-06-25 | 63,200.00 | 72,100.00 | 63,200.00 | 64,300.00 | 64,102.31 | 1,511,068 |
| 2024-06-24 | 67,800.00 | 67,800.00 | 63,000.00 | 63,000.00 | 62,806.30 | 328,652 |
| 2024-06-21 | 68,200.00 | 69,300.00 | 66,300.00 | 67,900.00 | 67,691.24 | 257,991 |
| 2024-06-20 | 65,900.00 | 69,000.00 | 65,800.00 | 67,700.00 | 67,491.85 | 327,449 |
| 2024-06-19 | 67,100.00 | 67,800.00 | 65,700.00 | 65,900.00 | 65,697.39 | 170,391 |
| 2024-06-18 | 69,000.00 | 69,200.00 | 66,400.00 | 67,200.00 | 66,993.39 | 269,330 |
| 2024-06-17 | 65,700.00 | 69,800.00 | 65,300.00 | 68,900.00 | 68,688.16 | 370,739 |
| 2024-06-14 | 66,700.00 | 67,400.00 | 65,300.00 | 65,700.00 | 65,498.00 | 260,266 |
| 2024-06-13 | 68,700.00 | 69,900.00 | 67,500.00 | 67,500.00 | 67,292.47 | 258,521 |
| 2024-06-12 | 67,700.00 | 68,500.00 | 67,200.00 | 67,900.00 | 67,691.24 | 222,025 |
| 2024-06-11 | 69,600.00 | 71,000.00 | 68,300.00 | 68,300.00 | 68,090.01 | 332,977 |
| 2024-06-10 | 71,600.00 | 72,800.00 | 69,200.00 | 69,700.00 | 69,485.70 | 389,820 |
| 2024-06-07 | 67,600.00 | 71,500.00 | 67,400.00 | 71,100.00 | 70,881.40 | 683,174 |
| 2024-06-05 | 68,200.00 | 69,000.00 | 62,800.00 | 67,600.00 | 67,392.16 | 770,072 |
| 2024-06-04 | 68,200.00 | 73,200.00 | 66,900.00 | 69,000.00 | 68,787.86 | 521,214 |
| 2024-06-03 | 69,600.00 | 71,900.00 | 66,200.00 | 69,200.00 | 68,987.24 | 698,577 |
| 2024-05-31 | 65,500.00 | 68,000.00 | 64,600.00 | 68,000.00 | 67,790.93 | 358,955 |
| 2024-05-30 | 66,500.00 | 68,100.00 | 64,700.00 | 66,100.00 | 65,896.77 | 341,781 |
| 2024-05-29 | 66,300.00 | 69,000.00 | 65,000.00 | 65,700.00 | 65,498.00 | 670,600 |
| 2024-05-28 | 65,000.00 | 67,400.00 | 64,300.00 | 65,200.00 | 64,999.54 | 418,910 |
| 2024-05-27 | 65,000.00 | 72,900.00 | 64,000.00 | 66,100.00 | 65,896.77 | 1,721,673 |
| 2024-05-24 | 61,000.00 | 64,900.00 | 60,900.00 | 63,800.00 | 63,603.84 | 552,570 |
| 2024-05-23 | 61,400.00 | 62,500.00 | 59,700.00 | 61,900.00 | 61,709.68 | 563,452 |
| 2024-05-22 | 65,300.00 | 65,800.00 | 60,500.00 | 61,800.00 | 61,609.99 | 742,140 |
| 2024-05-21 | 66,900.00 | 67,200.00 | 63,700.00 | 64,600.00 | 64,401.38 | 688,100 |
| 2024-05-20 | 69,400.00 | 70,000.00 | 67,300.00 | 67,400.00 | 67,192.77 | 573,045 |
| 2024-05-17 | 73,800.00 | 73,900.00 | 70,800.00 | 71,200.00 | 70,981.09 | 300,467 |
| 2024-05-16 | 74,200.00 | 75,700.00 | 73,600.00 | 74,100.00 | 73,872.17 | 328,976 |
| 2024-05-14 | 74,400.00 | 74,400.00 | 72,500.00 | 72,900.00 | 72,675.86 | 215,962 |
| 2024-05-13 | 74,200.00 | 76,100.00 | 72,700.00 | 74,000.00 | 73,772.48 | 338,409 |
| 2024-05-10 | 76,400.00 | 78,300.00 | 72,600.00 | 73,300.00 | 73,074.63 | 592,531 |
| 2024-05-09 | 72,100.00 | 78,900.00 | 70,200.00 | 76,000.00 | 75,766.33 | 1,772,709 |
| 2024-05-08 | 73,100.00 | 73,600.00 | 70,600.00 | 72,500.00 | 72,277.09 | 754,320 |
| 2024-05-07 | 77,100.00 | 78,700.00 | 74,600.00 | 74,600.00 | 74,370.64 | 409,957 |
| 2024-05-03 | 75,600.00 | 78,700.00 | 75,600.00 | 76,500.00 | 76,264.80 | 391,928 |
| 2024-05-02 | 80,200.00 | 81,200.00 | 75,800.00 | 75,900.00 | 75,666.64 | 655,964 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.