Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 35,950.00 | 37,600.00 | 34,600.00 | 37,600.00 | 37,369.06 | 2,469,427 |
| 2023-11-03 | 37,250.00 | 38,550.00 | 34,500.00 | 35,000.00 | 34,785.03 | 3,234,052 |
| 2023-11-02 | 39,550.00 | 39,950.00 | 37,250.00 | 37,900.00 | 37,667.22 | 1,646,843 |
| 2023-11-01 | 38,450.00 | 38,900.00 | 36,650.00 | 37,150.00 | 36,921.82 | 909,327 |
| 2023-10-31 | 40,300.00 | 40,300.00 | 38,250.00 | 38,450.00 | 38,213.84 | 888,479 |
| 2023-10-30 | 40,350.00 | 41,500.00 | 38,750.00 | 40,450.00 | 40,201.56 | 928,765 |
| 2023-10-27 | 41,600.00 | 42,200.00 | 39,300.00 | 40,350.00 | 40,102.17 | 988,751 |
| 2023-10-26 | 40,300.00 | 43,600.00 | 40,100.00 | 41,550.00 | 41,294.80 | 1,349,529 |
| 2023-10-25 | 42,750.00 | 45,600.00 | 41,400.00 | 42,100.00 | 41,841.42 | 1,393,424 |
| 2023-10-24 | 46,300.00 | 46,950.00 | 42,100.00 | 44,100.00 | 43,829.14 | 1,574,382 |
| 2023-10-23 | 44,000.00 | 47,050.00 | 43,800.00 | 45,500.00 | 45,220.54 | 1,777,798 |
| 2023-10-20 | 45,700.00 | 46,950.00 | 43,250.00 | 44,050.00 | 43,779.44 | 1,773,574 |
| 2023-10-19 | 47,400.00 | 49,500.00 | 46,350.00 | 47,300.00 | 47,009.48 | 2,026,213 |
| 2023-10-18 | 53,000.00 | 53,500.00 | 49,650.00 | 50,200.00 | 49,891.67 | 2,488,442 |
| 2023-10-17 | 52,900.00 | 55,500.00 | 51,300.00 | 53,600.00 | 53,270.79 | 2,735,297 |
| 2023-10-16 | 57,100.00 | 57,200.00 | 51,500.00 | 52,900.00 | 52,575.09 | 2,926,738 |
| 2023-10-13 | 55,700.00 | 60,400.00 | 55,600.00 | 57,600.00 | 57,246.22 | 3,941,268 |
| 2023-10-12 | 68,500.00 | 69,600.00 | 55,600.00 | 56,200.00 | 55,854.82 | 7,137,163 |
| 2023-10-11 | 61,400.00 | 65,700.00 | 60,100.00 | 64,500.00 | 64,103.84 | 4,568,118 |
| 2023-10-10 | 56,000.00 | 67,400.00 | 55,300.00 | 62,700.00 | 62,314.90 | 9,716,733 |
| 2023-10-06 | 52,000.00 | 56,400.00 | 50,600.00 | 55,900.00 | 55,556.66 | 4,057,983 |
| 2023-10-05 | 49,600.00 | 53,600.00 | 48,050.00 | 52,400.00 | 52,078.16 | 4,948,349 |
| 2023-10-04 | 42,000.00 | 51,200.00 | 41,600.00 | 48,250.00 | 47,953.65 | 7,147,213 |
| 2023-09-27 | 40,200.00 | 41,800.00 | 37,000.00 | 41,600.00 | 41,344.49 | 3,210,685 |
| 2023-09-26 | 38,900.00 | 40,850.00 | 38,450.00 | 38,600.00 | 38,362.92 | 1,436,360 |
| 2023-09-25 | 46,700.00 | 47,000.00 | 40,050.00 | 40,100.00 | 39,853.70 | 2,898,787 |
| 2023-09-22 | 48,000.00 | 49,500.00 | 46,800.00 | 47,000.00 | 46,711.32 | 1,495,824 |
| 2023-09-21 | 49,000.00 | 51,700.00 | 47,900.00 | 48,000.00 | 47,705.18 | 2,353,002 |
| 2023-09-20 | 50,400.00 | 52,400.00 | 49,650.00 | 50,100.00 | 49,792.28 | 1,509,912 |
| 2023-09-19 | 51,500.00 | 53,300.00 | 49,900.00 | 49,900.00 | 49,593.51 | 1,513,211 |
| 2023-09-18 | 48,450.00 | 52,800.00 | 47,750.00 | 51,000.00 | 50,686.76 | 2,595,464 |
| 2023-09-15 | 47,550.00 | 48,700.00 | 46,950.00 | 47,350.00 | 47,059.18 | 1,502,515 |
| 2023-09-14 | 45,800.00 | 54,200.00 | 45,100.00 | 49,000.00 | 48,699.04 | 7,421,854 |
| 2023-09-13 | 47,900.00 | 48,650.00 | 44,500.00 | 45,800.00 | 45,518.70 | 1,554,017 |
| 2023-09-12 | 51,000.00 | 53,600.00 | 47,000.00 | 48,850.00 | 48,549.96 | 1,873,753 |
| 2023-09-11 | 51,500.00 | 54,100.00 | 51,100.00 | 51,800.00 | 51,481.84 | 1,216,050 |
| 2023-09-08 | 50,000.00 | 55,500.00 | 49,600.00 | 53,000.00 | 52,674.47 | 2,777,645 |
| 2023-09-07 | 53,000.00 | 55,500.00 | 50,600.00 | 52,600.00 | 52,276.93 | 2,546,966 |
| 2023-09-06 | 55,100.00 | 56,200.00 | 52,300.00 | 52,500.00 | 52,177.54 | 2,066,451 |
| 2023-09-05 | 50,500.00 | 58,900.00 | 49,950.00 | 56,000.00 | 55,656.05 | 6,885,495 |
| 2023-09-04 | 49,350.00 | 51,000.00 | 46,600.00 | 49,150.00 | 48,848.12 | 2,613,149 |
| 2023-09-01 | 47,100.00 | 48,750.00 | 45,200.00 | 48,350.00 | 48,053.03 | 2,861,194 |
| 2023-08-31 | 51,500.00 | 54,100.00 | 46,400.00 | 48,250.00 | 47,953.65 | 5,925,997 |
| 2023-08-30 | 53,100.00 | 56,700.00 | 52,300.00 | 53,000.00 | 52,674.47 | 4,231,786 |
| 2023-08-29 | 50,800.00 | 62,500.00 | 46,250.00 | 54,600.00 | 54,264.65 | 13,694,830 |
| 2023-08-28 | 52,700.00 | 53,600.00 | 48,950.00 | 51,800.00 | 51,481.84 | 3,927,433 |
| 2023-08-25 | 55,000.00 | 56,500.00 | 49,550.00 | 51,100.00 | 50,786.14 | 6,424,740 |
| 2023-08-24 | 52,000.00 | 56,200.00 | 49,200.00 | 53,400.00 | 53,072.02 | 8,527,636 |
| 2023-08-23 | 60,000.00 | 68,300.00 | 48,550.00 | 48,550.00 | 48,251.80 | 20,702,760 |
| 2023-08-22 | 45,000.00 | 54,600.00 | 38,300.00 | 54,600.00 | 54,264.65 | 20,417,859 |
| 2023-08-21 | 49,200.00 | 59,400.00 | 42,000.00 | 42,000.00 | 41,742.03 | 21,267,236 |
| 2023-08-17 | 60,000.00 | 64,900.00 | 45,000.00 | 59,900.00 | 59,532.09 | 26,926,939 |
| 2023-08-16 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 51,680.61 | 597,445 |
| 2023-08-11 | 37,900.00 | 44,200.00 | 37,350.00 | 40,000.00 | 39,754.32 | 17,224,150 |
| 2023-08-10 | 31,150.00 | 34,550.00 | 28,500.00 | 34,550.00 | 34,337.79 | 16,912,500 |
| 2023-08-09 | 23,600.00 | 26,800.00 | 22,350.00 | 26,600.00 | 26,436.62 | 24,918,391 |
| 2023-08-08 | 30,500.00 | 32,200.00 | 19,360.00 | 23,200.00 | 23,057.51 | 39,243,672 |
| 2023-08-07 | 21,000.00 | 24,800.00 | 21,000.00 | 24,800.00 | 24,647.68 | 2,266,345 |
| 2023-08-04 | 21,650.00 | 21,650.00 | 17,750.00 | 19,100.00 | 18,982.69 | 4,860,129 |
| 2023-08-03 | 25,250.00 | 31,000.00 | 23,900.00 | 25,350.00 | 25,194.30 | 6,824,485 |
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.