Shinsung Delta Tech Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	25,600.00	25,600.00	23,500.00	25,600.00	25,442.76	7,663,154
2023-08-01	15,650.00	19,730.00	14,900.00	19,730.00	19,608.82	14,022,004
2023-07-31	14,470.00	16,500.00	14,430.00	15,180.00	15,086.76	6,957,100
2023-07-28	12,080.00	13,800.00	12,080.00	13,800.00	13,715.24	1,827,271
2023-07-27	12,760.00	13,020.00	12,110.00	12,200.00	12,125.07	571,538
2023-07-26	13,620.00	13,790.00	12,320.00	12,890.00	12,810.83	1,065,122
2023-07-25	13,540.00	13,700.00	13,060.00	13,430.00	13,347.51	730,355
2023-07-24	13,210.00	13,730.00	12,930.00	13,450.00	13,367.39	1,463,509
2023-07-21	12,910.00	13,270.00	12,790.00	13,110.00	13,029.48	738,183
2023-07-20	12,290.00	13,470.00	12,120.00	13,190.00	13,108.99	2,753,471
2023-07-19	12,050.00	12,640.00	12,040.00	12,170.00	12,095.25	696,135
2023-07-18	12,450.00	12,740.00	12,110.00	12,230.00	12,154.88	931,258
2023-07-17	12,300.00	12,820.00	12,100.00	12,700.00	12,622.00	2,118,062
2023-07-14	11,500.00	12,950.00	11,300.00	12,040.00	11,966.05	6,147,756
2023-07-13	10,630.00	10,740.00	10,380.00	10,380.00	10,316.25	232,101
2023-07-12	10,400.00	10,680.00	10,390.00	10,550.00	10,485.20	121,995
2023-07-11	10,360.00	10,490.00	10,330.00	10,330.00	10,266.55	76,303
2023-07-10	10,500.00	10,530.00	10,260.00	10,340.00	10,276.49	92,706
2023-07-07	10,530.00	10,670.00	10,450.00	10,570.00	10,505.08	66,654
2023-07-06	10,820.00	10,860.00	10,570.00	10,650.00	10,584.59	109,568
2023-07-05	11,030.00	11,090.00	10,730.00	10,730.00	10,664.10	116,665
2023-07-04	10,990.00	11,270.00	10,960.00	11,010.00	10,942.38	140,522
2023-07-03	10,910.00	11,170.00	10,910.00	10,980.00	10,912.56	104,595
2023-06-30	10,680.00	10,930.00	10,680.00	10,890.00	10,823.11	46,522
2023-06-29	10,850.00	11,100.00	10,710.00	10,770.00	10,703.85	65,970
2023-06-28	10,690.00	11,080.00	10,690.00	10,960.00	10,892.68	168,287
2023-06-27	10,500.00	10,750.00	10,500.00	10,680.00	10,614.40	86,312
2023-06-26	10,690.00	10,730.00	10,540.00	10,600.00	10,534.89	61,605
2023-06-23	10,700.00	10,840.00	10,550.00	10,650.00	10,584.59	102,623
2023-06-22	10,600.00	10,780.00	10,560.00	10,660.00	10,594.53	72,265
2023-06-21	10,700.00	10,900.00	10,600.00	10,700.00	10,634.28	151,873
2023-06-20	11,010.00	11,100.00	10,690.00	10,770.00	10,703.85	185,663
2023-06-19	11,120.00	11,170.00	10,930.00	11,070.00	11,002.01	184,057
2023-06-16	11,480.00	11,600.00	10,830.00	11,120.00	11,051.70	464,058
2023-06-15	11,780.00	12,050.00	11,590.00	11,670.00	11,598.32	193,816
2023-06-14	11,850.00	12,090.00	11,700.00	11,730.00	11,657.95	266,817
2023-06-13	11,960.00	12,130.00	11,750.00	11,830.00	11,757.34	322,578
2023-06-12	11,530.00	11,990.00	11,530.00	11,780.00	11,707.65	184,966
2023-06-09	11,590.00	11,590.00	11,460.00	11,580.00	11,508.88	90,272
2023-06-08	11,740.00	11,740.00	11,480.00	11,480.00	11,409.49	115,301
2023-06-07	11,810.00	11,990.00	11,740.00	11,740.00	11,667.89	149,084
2023-06-05	11,730.00	11,880.00	11,640.00	11,810.00	11,737.46	100,775
2023-06-02	11,600.00	11,680.00	11,530.00	11,670.00	11,598.32	72,385
2023-06-01	11,740.00	11,740.00	11,480.00	11,550.00	11,479.06	90,200
2023-05-31	11,800.00	11,960.00	11,690.00	11,740.00	11,667.89	240,840
2023-05-30	11,430.00	11,790.00	11,320.00	11,720.00	11,648.02	229,776
2023-05-26	11,530.00	11,660.00	11,290.00	11,340.00	11,270.35	168,074
2023-05-25	11,580.00	11,590.00	11,390.00	11,550.00	11,479.06	91,743
2023-05-24	11,620.00	11,720.00	11,540.00	11,590.00	11,518.81	97,719
2023-05-23	11,700.00	11,830.00	11,600.00	11,620.00	11,548.63	110,543
2023-05-22	11,560.00	11,690.00	11,400.00	11,680.00	11,608.26	89,114
2023-05-19	11,820.00	11,980.00	11,500.00	11,600.00	11,528.75	198,637
2023-05-18	11,840.00	12,020.00	11,750.00	11,920.00	11,846.79	233,936
2023-05-17	11,340.00	11,840.00	11,250.00	11,820.00	11,747.40	247,871
2023-05-16	11,450.00	11,730.00	11,300.00	11,320.00	11,250.47	202,844
2023-05-15	11,340.00	11,420.00	11,080.00	11,350.00	11,280.29	104,981
2023-05-12	11,160.00	11,370.00	11,150.00	11,350.00	11,280.29	119,521
2023-05-11	11,290.00	11,530.00	11,150.00	11,160.00	11,091.46	116,536
2023-05-10	10,880.00	11,700.00	10,880.00	11,180.00	11,111.33	219,841
2023-05-09	11,160.00	11,250.00	10,900.00	11,000.00	10,932.44	82,562

← NewerPage 14 of 21 · 1,221 trading daysOlder →

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.