Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 82,700.00 | 85,300.00 | 81,200.00 | 82,200.00 | 81,947.27 | 323,992 |
| 2024-04-29 | 82,000.00 | 83,800.00 | 80,500.00 | 83,400.00 | 83,143.58 | 352,833 |
| 2024-04-26 | 80,900.00 | 82,300.00 | 80,200.00 | 82,000.00 | 81,747.89 | 337,330 |
| 2024-04-25 | 87,100.00 | 88,900.00 | 83,100.00 | 83,100.00 | 82,844.50 | 846,757 |
| 2024-04-24 | 82,500.00 | 84,000.00 | 79,700.00 | 83,300.00 | 83,043.89 | 617,396 |
| 2024-04-23 | 84,300.00 | 85,400.00 | 81,400.00 | 82,600.00 | 82,346.04 | 474,547 |
| 2024-04-22 | 85,100.00 | 86,800.00 | 83,600.00 | 84,100.00 | 83,841.43 | 404,817 |
| 2024-04-19 | 94,000.00 | 94,200.00 | 85,000.00 | 88,300.00 | 88,028.52 | 568,729 |
| 2024-04-18 | 92,200.00 | 94,200.00 | 89,700.00 | 91,700.00 | 91,418.06 | 405,099 |
| 2024-04-17 | 91,500.00 | 98,000.00 | 89,600.00 | 89,700.00 | 89,424.21 | 979,418 |
| 2024-04-16 | 88,200.00 | 95,600.00 | 87,300.00 | 90,400.00 | 90,122.06 | 996,240 |
| 2024-04-15 | 87,700.00 | 90,800.00 | 82,700.00 | 89,100.00 | 88,826.06 | 1,118,183 |
| 2024-04-12 | 93,000.00 | 93,400.00 | 87,600.00 | 89,800.00 | 89,523.90 | 893,358 |
| 2024-04-11 | 98,500.00 | 101,100.00 | 93,000.00 | 93,700.00 | 93,411.91 | 696,130 |
| 2024-04-09 | 104,300.00 | 106,400.00 | 102,000.00 | 103,300.00 | 102,982.40 | 318,479 |
| 2024-04-08 | 107,700.00 | 109,600.00 | 103,300.00 | 103,300.00 | 102,982.40 | 279,381 |
| 2024-04-05 | 107,700.00 | 109,300.00 | 102,700.00 | 108,700.00 | 108,365.80 | 424,877 |
| 2024-04-04 | 109,600.00 | 111,300.00 | 108,300.00 | 108,700.00 | 108,365.80 | 317,747 |
| 2024-04-03 | 112,100.00 | 113,000.00 | 108,200.00 | 109,700.00 | 109,362.72 | 501,789 |
| 2024-04-02 | 111,700.00 | 113,900.00 | 109,100.00 | 110,000.00 | 109,661.80 | 346,856 |
| 2024-04-01 | 112,700.00 | 118,400.00 | 108,900.00 | 111,700.00 | 111,356.57 | 1,015,347 |
| 2024-03-29 | 109,800.00 | 112,500.00 | 106,600.00 | 108,500.00 | 108,166.41 | 550,900 |
| 2024-03-28 | 102,400.00 | 116,800.00 | 101,100.00 | 108,600.00 | 108,266.10 | 1,606,517 |
| 2024-03-27 | 112,500.00 | 112,900.00 | 104,500.00 | 105,300.00 | 104,976.25 | 681,458 |
| 2024-03-26 | 112,600.00 | 117,000.00 | 110,000.00 | 111,900.00 | 111,555.96 | 712,649 |
| 2024-03-25 | 115,000.00 | 118,600.00 | 114,000.00 | 114,600.00 | 114,247.66 | 500,448 |
| 2024-03-22 | 118,400.00 | 120,400.00 | 112,400.00 | 116,100.00 | 115,743.04 | 976,365 |
| 2024-03-21 | 125,800.00 | 125,900.00 | 119,300.00 | 120,400.00 | 120,029.82 | 1,039,225 |
| 2024-03-20 | 113,500.00 | 129,000.00 | 112,100.00 | 121,500.00 | 121,126.44 | 3,068,887 |
| 2024-03-19 | 110,000.00 | 118,300.00 | 104,200.00 | 115,000.00 | 114,646.43 | 2,628,272 |
| 2024-03-18 | 103,500.00 | 107,400.00 | 100,900.00 | 102,100.00 | 101,786.09 | 894,585 |
| 2024-03-15 | 100,100.00 | 103,500.00 | 99,700.00 | 101,400.00 | 101,088.24 | 819,111 |
| 2024-03-14 | 101,200.00 | 104,000.00 | 99,000.00 | 100,900.00 | 100,589.78 | 848,938 |
| 2024-03-13 | 106,900.00 | 106,900.00 | 101,100.00 | 102,100.00 | 101,786.09 | 733,622 |
| 2024-03-12 | 101,200.00 | 108,000.00 | 99,000.00 | 106,900.00 | 106,571.33 | 1,519,192 |
| 2024-03-11 | 107,000.00 | 111,600.00 | 102,500.00 | 103,900.00 | 103,580.55 | 1,524,895 |
| 2024-03-08 | 105,300.00 | 109,900.00 | 101,400.00 | 104,900.00 | 104,577.48 | 1,849,411 |
| 2024-03-07 | 110,700.00 | 112,400.00 | 100,100.00 | 101,600.00 | 101,287.62 | 1,683,291 |
| 2024-03-06 | 103,500.00 | 115,400.00 | 98,200.00 | 110,600.00 | 110,259.95 | 4,888,557 |
| 2024-03-05 | 100,800.00 | 121,900.00 | 99,900.00 | 105,100.00 | 104,776.86 | 4,351,983 |
| 2024-03-04 | 132,800.00 | 137,900.00 | 121,800.00 | 123,300.00 | 122,920.91 | 2,849,303 |
| 2024-02-29 | 128,000.00 | 136,600.00 | 120,100.00 | 123,000.00 | 122,621.83 | 2,366,076 |
| 2024-02-28 | 137,500.00 | 163,500.00 | 127,200.00 | 131,400.00 | 130,996.00 | 7,744,155 |
| 2024-02-27 | 126,800.00 | 135,200.00 | 124,500.00 | 133,000.00 | 132,591.08 | 1,388,450 |
| 2024-02-26 | 141,300.00 | 141,300.00 | 124,300.00 | 131,000.00 | 130,597.23 | 2,016,103 |
| 2024-02-23 | 141,000.00 | 145,700.00 | 130,100.00 | 138,300.00 | 137,874.79 | 2,279,956 |
| 2024-02-22 | 127,200.00 | 144,700.00 | 126,100.00 | 136,800.00 | 136,379.40 | 6,144,147 |
| 2024-02-21 | 149,800.00 | 184,800.00 | 116,500.00 | 122,400.00 | 122,023.67 | 11,120,288 |
| 2024-02-20 | 119,600.00 | 148,400.00 | 115,400.00 | 148,400.00 | 147,943.74 | 5,033,956 |
| 2024-02-19 | 103,900.00 | 120,500.00 | 99,400.00 | 114,200.00 | 113,848.89 | 2,254,203 |
| 2024-02-16 | 119,100.00 | 127,000.00 | 114,700.00 | 117,000.00 | 116,640.28 | 1,786,500 |
| 2024-02-15 | 121,500.00 | 134,500.00 | 114,000.00 | 123,900.00 | 123,519.06 | 2,684,761 |
| 2024-02-14 | 122,500.00 | 122,800.00 | 111,700.00 | 120,300.00 | 119,930.13 | 1,990,412 |
| 2024-02-13 | 116,000.00 | 126,700.00 | 110,600.00 | 125,400.00 | 125,014.45 | 2,593,153 |
| 2024-02-08 | 115,200.00 | 118,900.00 | 112,300.00 | 114,600.00 | 114,247.66 | 2,257,945 |
| 2024-02-07 | 101,100.00 | 119,500.00 | 100,700.00 | 117,300.00 | 116,939.35 | 4,547,640 |
| 2024-02-06 | 98,900.00 | 109,500.00 | 97,100.00 | 100,600.00 | 100,290.70 | 3,688,073 |
| 2024-02-05 | 87,000.00 | 104,300.00 | 85,000.00 | 102,300.00 | 101,985.47 | 6,114,877 |
| 2024-02-02 | 76,600.00 | 91,300.00 | 75,700.00 | 86,300.00 | 86,034.67 | 5,217,159 |
| 2024-02-01 | 72,000.00 | 76,900.00 | 71,900.00 | 74,200.00 | 73,971.87 | 1,255,606 |
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.