Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 73,300.00 | 79,600.00 | 72,100.00 | 73,700.00 | 73,473.40 | 1,675,289 |
| 2024-01-30 | 82,600.00 | 82,700.00 | 70,700.00 | 77,200.00 | 76,962.64 | 3,097,776 |
| 2024-01-29 | 91,900.00 | 92,300.00 | 79,400.00 | 82,500.00 | 82,246.35 | 2,601,817 |
| 2024-01-26 | 75,300.00 | 91,200.00 | 74,700.00 | 89,500.00 | 89,224.83 | 5,481,514 |
| 2024-01-25 | 75,400.00 | 79,300.00 | 68,000.00 | 73,300.00 | 73,074.63 | 2,022,219 |
| 2024-01-24 | 75,300.00 | 82,100.00 | 74,400.00 | 79,100.00 | 78,856.80 | 3,700,161 |
| 2024-01-23 | 75,600.00 | 76,700.00 | 70,400.00 | 75,300.00 | 75,068.49 | 2,491,850 |
| 2024-01-22 | 67,300.00 | 81,200.00 | 64,100.00 | 73,900.00 | 73,672.79 | 7,547,574 |
| 2024-01-19 | 61,200.00 | 63,500.00 | 61,200.00 | 62,500.00 | 62,307.84 | 1,032,654 |
| 2024-01-18 | 57,000.00 | 62,400.00 | 56,600.00 | 61,400.00 | 61,211.22 | 1,431,312 |
| 2024-01-17 | 61,600.00 | 62,100.00 | 57,500.00 | 57,900.00 | 57,721.98 | 889,756 |
| 2024-01-16 | 60,800.00 | 64,500.00 | 60,000.00 | 61,100.00 | 60,912.14 | 1,791,176 |
| 2024-01-15 | 58,500.00 | 62,400.00 | 56,500.00 | 59,900.00 | 59,715.83 | 1,783,043 |
| 2024-01-12 | 60,000.00 | 63,400.00 | 58,900.00 | 59,400.00 | 59,217.37 | 2,109,924 |
| 2024-01-11 | 53,800.00 | 62,500.00 | 53,400.00 | 61,400.00 | 61,211.22 | 4,859,417 |
| 2024-01-10 | 66,600.00 | 67,500.00 | 52,100.00 | 55,000.00 | 54,830.90 | 8,218,002 |
| 2024-01-09 | 69,100.00 | 74,300.00 | 65,500.00 | 69,000.00 | 68,787.86 | 4,250,595 |
| 2024-01-08 | 62,400.00 | 74,400.00 | 58,000.00 | 72,500.00 | 72,277.09 | 9,391,956 |
| 2024-01-05 | 56,300.00 | 59,000.00 | 53,000.00 | 58,000.00 | 57,821.68 | 5,037,340 |
| 2024-01-04 | 43,700.00 | 56,200.00 | 42,600.00 | 56,200.00 | 56,027.21 | 5,251,823 |
| 2024-01-03 | 41,600.00 | 44,150.00 | 41,000.00 | 43,250.00 | 43,117.03 | 1,184,326 |
| 2024-01-02 | 41,150.00 | 43,650.00 | 41,000.00 | 41,550.00 | 41,422.25 | 950,650 |
| 2023-12-28 | 40,800.00 | 42,000.00 | 39,850.00 | 41,150.00 | 41,023.48 | 898,738 |
| 2023-12-27 | 38,450.00 | 42,250.00 | 38,050.00 | 41,500.00 | 41,372.41 | 1,450,243 |
| 2023-12-26 | 44,150.00 | 44,200.00 | 38,500.00 | 39,000.00 | 38,760.46 | 2,731,767 |
| 2023-12-22 | 36,400.00 | 37,450.00 | 36,100.00 | 36,900.00 | 36,673.36 | 646,531 |
| 2023-12-21 | 36,500.00 | 38,100.00 | 36,200.00 | 36,400.00 | 36,176.43 | 631,891 |
| 2023-12-20 | 38,000.00 | 38,500.00 | 36,900.00 | 37,300.00 | 37,070.90 | 804,430 |
| 2023-12-19 | 36,000.00 | 39,800.00 | 35,000.00 | 37,800.00 | 37,567.83 | 2,611,423 |
| 2023-12-18 | 35,000.00 | 37,000.00 | 33,700.00 | 36,000.00 | 35,778.89 | 1,058,395 |
| 2023-12-15 | 32,150.00 | 40,000.00 | 32,100.00 | 35,800.00 | 35,580.12 | 7,149,079 |
| 2023-12-14 | 32,550.00 | 33,200.00 | 30,650.00 | 32,150.00 | 31,952.53 | 1,650,147 |
| 2023-12-13 | 37,600.00 | 38,100.00 | 33,450.00 | 33,650.00 | 33,443.32 | 1,729,230 |
| 2023-12-12 | 38,400.00 | 39,550.00 | 37,600.00 | 38,200.00 | 37,965.37 | 787,637 |
| 2023-12-11 | 38,650.00 | 42,500.00 | 38,000.00 | 39,250.00 | 39,008.93 | 2,054,575 |
| 2023-12-08 | 38,200.00 | 39,100.00 | 37,700.00 | 38,500.00 | 38,263.53 | 656,089 |
| 2023-12-07 | 43,200.00 | 43,500.00 | 38,350.00 | 38,900.00 | 38,661.08 | 1,689,755 |
| 2023-12-06 | 37,300.00 | 39,400.00 | 35,800.00 | 38,350.00 | 38,114.45 | 1,025,741 |
| 2023-12-05 | 39,000.00 | 39,000.00 | 36,750.00 | 37,350.00 | 37,120.60 | 720,960 |
| 2023-12-04 | 40,200.00 | 40,650.00 | 39,400.00 | 39,400.00 | 39,158.00 | 530,411 |
| 2023-12-01 | 43,000.00 | 43,500.00 | 40,850.00 | 40,850.00 | 40,599.10 | 1,046,164 |
| 2023-11-30 | 40,000.00 | 42,150.00 | 39,550.00 | 42,150.00 | 41,891.11 | 1,490,796 |
| 2023-11-29 | 39,450.00 | 41,450.00 | 38,200.00 | 40,250.00 | 40,002.78 | 1,493,074 |
| 2023-11-28 | 39,550.00 | 39,800.00 | 38,100.00 | 39,300.00 | 39,058.62 | 938,292 |
| 2023-11-27 | 41,700.00 | 41,700.00 | 39,400.00 | 39,550.00 | 39,307.08 | 894,483 |
| 2023-11-24 | 39,900.00 | 40,900.00 | 39,400.00 | 40,300.00 | 40,052.48 | 917,566 |
| 2023-11-23 | 43,150.00 | 44,450.00 | 40,550.00 | 40,550.00 | 40,300.94 | 2,107,360 |
| 2023-11-22 | 38,400.00 | 44,300.00 | 37,950.00 | 42,700.00 | 42,437.74 | 4,320,471 |
| 2023-11-21 | 40,350.00 | 41,300.00 | 39,050.00 | 39,150.00 | 38,909.54 | 1,331,807 |
| 2023-11-20 | 41,000.00 | 43,200.00 | 40,700.00 | 41,200.00 | 40,946.95 | 1,109,944 |
| 2023-11-17 | 41,200.00 | 43,100.00 | 38,950.00 | 42,650.00 | 42,388.04 | 2,027,077 |
| 2023-11-16 | 41,500.00 | 44,800.00 | 40,300.00 | 42,000.00 | 41,742.03 | 4,295,033 |
| 2023-11-15 | 35,150.00 | 41,700.00 | 35,050.00 | 40,750.00 | 40,499.71 | 4,577,299 |
| 2023-11-14 | 36,000.00 | 37,350.00 | 34,500.00 | 35,050.00 | 34,834.72 | 2,103,727 |
| 2023-11-13 | 31,850.00 | 41,100.00 | 31,100.00 | 38,050.00 | 37,816.30 | 4,279,776 |
| 2023-11-10 | 33,400.00 | 33,450.00 | 31,400.00 | 32,100.00 | 31,902.84 | 823,882 |
| 2023-11-09 | 33,300.00 | 34,000.00 | 32,500.00 | 33,350.00 | 33,145.16 | 800,529 |
| 2023-11-08 | 34,000.00 | 34,700.00 | 32,400.00 | 33,000.00 | 32,797.31 | 1,165,564 |
| 2023-11-07 | 37,200.00 | 37,250.00 | 33,300.00 | 33,300.00 | 33,095.47 | 1,641,559 |
| 2023-11-06 | 35,950.00 | 37,600.00 | 34,600.00 | 37,600.00 | 37,369.06 | 2,469,427 |
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.