Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 11,290.00 | 11,300.00 | 11,080.00 | 11,160.00 | 11,091.46 | 70,837 |
| 2023-05-04 | 11,210.00 | 11,210.00 | 10,980.00 | 11,140.00 | 11,071.58 | 72,969 |
| 2023-05-03 | 11,060.00 | 11,350.00 | 11,060.00 | 11,130.00 | 11,061.64 | 92,507 |
| 2023-05-02 | 10,940.00 | 11,300.00 | 10,940.00 | 11,220.00 | 11,151.09 | 113,884 |
| 2023-04-28 | 11,500.00 | 11,590.00 | 10,930.00 | 10,930.00 | 10,862.87 | 296,229 |
| 2023-04-27 | 10,640.00 | 11,050.00 | 10,510.00 | 11,040.00 | 10,972.19 | 137,588 |
| 2023-04-26 | 10,660.00 | 11,060.00 | 10,650.00 | 10,700.00 | 10,634.28 | 138,008 |
| 2023-04-25 | 11,070.00 | 11,260.00 | 10,650.00 | 10,860.00 | 10,793.30 | 299,540 |
| 2023-04-24 | 11,300.00 | 11,550.00 | 11,180.00 | 11,220.00 | 11,151.09 | 148,906 |
| 2023-04-21 | 11,800.00 | 11,930.00 | 11,410.00 | 11,450.00 | 11,379.67 | 234,462 |
| 2023-04-20 | 12,220.00 | 12,220.00 | 11,680.00 | 11,800.00 | 11,727.52 | 295,701 |
| 2023-04-19 | 11,980.00 | 12,290.00 | 11,930.00 | 12,270.00 | 12,194.64 | 338,356 |
| 2023-04-18 | 12,260.00 | 12,280.00 | 11,920.00 | 11,920.00 | 11,846.79 | 335,127 |
| 2023-04-17 | 12,200.00 | 12,340.00 | 11,910.00 | 12,260.00 | 12,184.70 | 341,302 |
| 2023-04-14 | 12,440.00 | 12,500.00 | 12,090.00 | 12,150.00 | 12,075.37 | 697,843 |
| 2023-04-13 | 12,820.00 | 13,560.00 | 12,530.00 | 12,530.00 | 12,453.04 | 4,099,120 |
| 2023-04-12 | 12,400.00 | 12,730.00 | 12,130.00 | 12,480.00 | 12,403.35 | 1,012,641 |
| 2023-04-11 | 12,520.00 | 12,670.00 | 12,250.00 | 12,330.00 | 12,254.27 | 974,823 |
| 2023-04-10 | 11,980.00 | 12,730.00 | 11,720.00 | 12,390.00 | 12,313.90 | 2,007,905 |
| 2023-04-07 | 11,090.00 | 12,320.00 | 11,080.00 | 12,050.00 | 11,975.99 | 1,872,117 |
| 2023-04-06 | 11,290.00 | 11,340.00 | 10,990.00 | 11,000.00 | 10,932.44 | 362,384 |
| 2023-04-05 | 11,320.00 | 11,400.00 | 11,100.00 | 11,220.00 | 11,151.09 | 383,567 |
| 2023-04-04 | 11,870.00 | 11,880.00 | 11,340.00 | 11,420.00 | 11,349.86 | 629,439 |
| 2023-04-03 | 11,800.00 | 12,250.00 | 11,790.00 | 11,930.00 | 11,856.73 | 504,447 |
| 2023-03-31 | 12,260.00 | 12,270.00 | 11,700.00 | 11,730.00 | 11,657.95 | 595,148 |
| 2023-03-30 | 13,100.00 | 13,100.00 | 12,360.00 | 12,370.00 | 12,294.02 | 732,306 |
| 2023-03-29 | 12,710.00 | 13,570.00 | 12,570.00 | 12,990.00 | 12,910.22 | 1,957,965 |
| 2023-03-28 | 13,770.00 | 14,300.00 | 12,850.00 | 12,950.00 | 12,870.46 | 5,192,897 |
| 2023-03-27 | 11,920.00 | 12,650.00 | 11,830.00 | 12,460.00 | 12,383.47 | 2,553,422 |
| 2023-03-24 | 12,160.00 | 12,240.00 | 11,500.00 | 11,830.00 | 11,757.34 | 788,750 |
| 2023-03-23 | 12,000.00 | 12,620.00 | 11,720.00 | 11,980.00 | 11,906.42 | 1,674,085 |
| 2023-03-22 | 12,080.00 | 12,250.00 | 11,800.00 | 12,200.00 | 12,125.07 | 1,173,225 |
| 2023-03-21 | 11,600.00 | 12,090.00 | 11,520.00 | 11,960.00 | 11,886.54 | 1,028,242 |
| 2023-03-20 | 12,140.00 | 12,660.00 | 11,660.00 | 11,700.00 | 11,628.14 | 2,337,938 |
| 2023-03-17 | 11,610.00 | 12,040.00 | 11,360.00 | 11,590.00 | 11,518.81 | 1,517,622 |
| 2023-03-16 | 12,060.00 | 12,060.00 | 11,260.00 | 11,650.00 | 11,578.45 | 1,545,518 |
| 2023-03-15 | 12,230.00 | 13,300.00 | 11,920.00 | 12,070.00 | 11,995.87 | 10,656,210 |
| 2023-03-14 | 11,810.00 | 11,950.00 | 11,210.00 | 11,430.00 | 11,359.80 | 3,459,979 |
| 2023-03-13 | 9,640.00 | 12,720.00 | 9,600.00 | 12,210.00 | 12,135.01 | 11,366,810 |
| 2023-03-10 | 10,050.00 | 10,140.00 | 9,790.00 | 9,790.00 | 9,729.87 | 381,165 |
| 2023-03-09 | 10,950.00 | 10,950.00 | 10,180.00 | 10,350.00 | 10,286.43 | 1,056,509 |
| 2023-03-08 | 10,310.00 | 11,030.00 | 10,010.00 | 11,030.00 | 10,962.25 | 3,044,381 |
| 2023-03-07 | 10,150.00 | 10,260.00 | 9,900.00 | 10,150.00 | 10,087.66 | 1,103,678 |
| 2023-03-06 | 9,540.00 | 10,470.00 | 9,530.00 | 9,830.00 | 9,769.62 | 3,846,579 |
| 2023-03-03 | 9,250.00 | 9,490.00 | 9,160.00 | 9,380.00 | 9,322.39 | 314,768 |
| 2023-03-02 | 9,240.00 | 9,250.00 | 9,100.00 | 9,190.00 | 9,133.55 | 123,593 |
| 2023-02-28 | 9,470.00 | 9,480.00 | 9,170.00 | 9,240.00 | 9,183.25 | 196,367 |
| 2023-02-27 | 9,050.00 | 9,440.00 | 8,960.00 | 9,370.00 | 9,312.45 | 258,833 |
| 2023-02-24 | 9,470.00 | 9,470.00 | 9,020.00 | 9,170.00 | 9,113.68 | 181,023 |
| 2023-02-23 | 9,500.00 | 9,600.00 | 9,360.00 | 9,390.00 | 9,332.33 | 316,459 |
| 2023-02-22 | 9,000.00 | 9,570.00 | 8,920.00 | 9,450.00 | 9,391.96 | 629,427 |
| 2023-02-21 | 8,960.00 | 9,130.00 | 8,860.00 | 9,080.00 | 9,024.23 | 271,541 |
| 2023-02-20 | 9,050.00 | 9,060.00 | 8,810.00 | 8,960.00 | 8,904.97 | 212,370 |
| 2023-02-17 | 8,510.00 | 9,700.00 | 8,400.00 | 9,100.00 | 9,044.11 | 2,232,397 |
| 2023-02-16 | 8,520.00 | 8,630.00 | 8,500.00 | 8,580.00 | 8,527.30 | 95,546 |
| 2023-02-15 | 8,750.00 | 8,810.00 | 8,450.00 | 8,470.00 | 8,417.98 | 136,267 |
| 2023-02-14 | 8,600.00 | 8,950.00 | 8,520.00 | 8,750.00 | 8,696.26 | 276,116 |
| 2023-02-13 | 8,360.00 | 8,660.00 | 8,360.00 | 8,500.00 | 8,447.79 | 130,200 |
| 2023-02-10 | 8,510.00 | 8,590.00 | 8,320.00 | 8,320.00 | 8,268.90 | 99,058 |
| 2023-02-09 | 8,600.00 | 8,610.00 | 8,490.00 | 8,550.00 | 8,497.49 | 109,025 |
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.