Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,700.00 | 8,750.00 | 8,530.00 | 8,610.00 | 8,557.12 | 135,663 |
| 2023-02-07 | 8,330.00 | 8,750.00 | 8,280.00 | 8,680.00 | 8,626.69 | 197,060 |
| 2023-02-06 | 8,320.00 | 8,400.00 | 8,000.00 | 8,330.00 | 8,278.84 | 72,419 |
| 2023-02-03 | 8,510.00 | 8,520.00 | 8,300.00 | 8,340.00 | 8,288.78 | 104,329 |
| 2023-02-02 | 8,480.00 | 8,500.00 | 8,420.00 | 8,490.00 | 8,437.85 | 106,445 |
| 2023-02-01 | 8,300.00 | 8,430.00 | 8,280.00 | 8,370.00 | 8,318.59 | 98,099 |
| 2023-01-31 | 8,240.00 | 8,360.00 | 8,160.00 | 8,270.00 | 8,219.21 | 88,779 |
| 2023-01-30 | 8,310.00 | 8,460.00 | 8,250.00 | 8,250.00 | 8,199.33 | 115,637 |
| 2023-01-27 | 8,360.00 | 8,360.00 | 8,200.00 | 8,260.00 | 8,209.27 | 94,656 |
| 2023-01-26 | 8,180.00 | 8,330.00 | 8,120.00 | 8,320.00 | 8,268.90 | 107,678 |
| 2023-01-25 | 8,050.00 | 8,150.00 | 7,990.00 | 8,110.00 | 8,060.19 | 79,493 |
| 2023-01-20 | 7,950.00 | 8,050.00 | 7,900.00 | 7,970.00 | 7,921.05 | 97,474 |
| 2023-01-19 | 7,960.00 | 8,040.00 | 7,950.00 | 7,970.00 | 7,921.05 | 75,283 |
| 2023-01-18 | 8,200.00 | 8,200.00 | 8,030.00 | 8,060.00 | 8,010.50 | 55,681 |
| 2023-01-17 | 8,260.00 | 8,370.00 | 8,090.00 | 8,100.00 | 8,050.25 | 90,188 |
| 2023-01-16 | 8,440.00 | 8,440.00 | 8,200.00 | 8,250.00 | 8,199.33 | 125,892 |
| 2023-01-13 | 8,200.00 | 8,370.00 | 8,200.00 | 8,230.00 | 8,179.45 | 172,018 |
| 2023-01-12 | 8,270.00 | 8,310.00 | 8,160.00 | 8,160.00 | 8,109.88 | 102,753 |
| 2023-01-11 | 8,210.00 | 8,280.00 | 8,180.00 | 8,240.00 | 8,189.39 | 138,057 |
| 2023-01-10 | 7,890.00 | 9,110.00 | 7,890.00 | 8,240.00 | 8,189.39 | 1,668,065 |
| 2023-01-09 | 7,740.00 | 7,920.00 | 7,720.00 | 7,890.00 | 7,841.54 | 75,438 |
| 2023-01-06 | 7,400.00 | 7,740.00 | 7,360.00 | 7,660.00 | 7,612.95 | 119,593 |
| 2023-01-05 | 7,580.00 | 7,650.00 | 7,380.00 | 7,410.00 | 7,364.49 | 77,510 |
| 2023-01-04 | 7,410.00 | 7,570.00 | 7,240.00 | 7,570.00 | 7,523.50 | 78,691 |
| 2023-01-03 | 7,560.00 | 7,590.00 | 7,180.00 | 7,520.00 | 7,473.81 | 96,412 |
| 2023-01-02 | 7,800.00 | 7,900.00 | 7,590.00 | 7,590.00 | 7,543.38 | 52,872 |
| 2022-12-29 | 8,040.00 | 8,040.00 | 7,700.00 | 7,800.00 | 7,752.09 | 63,466 |
| 2022-12-28 | 8,050.00 | 8,070.00 | 7,980.00 | 8,020.00 | 7,970.74 | 44,948 |
| 2022-12-27 | 8,020.00 | 8,150.00 | 8,000.00 | 8,100.00 | 7,930.99 | 54,438 |
| 2022-12-26 | 8,180.00 | 8,190.00 | 8,050.00 | 8,090.00 | 7,921.20 | 29,957 |
| 2022-12-23 | 8,400.00 | 8,400.00 | 8,170.00 | 8,200.00 | 8,028.90 | 59,493 |
| 2022-12-22 | 8,300.00 | 8,690.00 | 8,270.00 | 8,490.00 | 8,312.85 | 79,427 |
| 2022-12-21 | 8,450.00 | 8,460.00 | 8,180.00 | 8,270.00 | 8,097.44 | 88,340 |
| 2022-12-20 | 8,600.00 | 8,650.00 | 8,360.00 | 8,400.00 | 8,224.73 | 66,670 |
| 2022-12-19 | 8,790.00 | 8,790.00 | 8,590.00 | 8,590.00 | 8,410.76 | 57,238 |
| 2022-12-16 | 8,850.00 | 8,910.00 | 8,740.00 | 8,790.00 | 8,606.59 | 63,392 |
| 2022-12-15 | 8,920.00 | 9,020.00 | 8,910.00 | 8,970.00 | 8,782.83 | 30,052 |
| 2022-12-14 | 8,940.00 | 9,070.00 | 8,910.00 | 9,010.00 | 8,822.00 | 51,738 |
| 2022-12-13 | 9,030.00 | 9,030.00 | 8,870.00 | 8,940.00 | 8,753.46 | 37,547 |
| 2022-12-12 | 9,070.00 | 9,070.00 | 8,850.00 | 9,000.00 | 8,812.21 | 29,962 |
| 2022-12-09 | 9,030.00 | 9,090.00 | 8,850.00 | 9,030.00 | 8,841.58 | 74,116 |
| 2022-12-08 | 9,200.00 | 9,200.00 | 8,920.00 | 9,010.00 | 8,822.00 | 127,466 |
| 2022-12-07 | 9,630.00 | 9,630.00 | 9,130.00 | 9,200.00 | 9,008.03 | 210,646 |
| 2022-12-06 | 9,860.00 | 9,900.00 | 9,680.00 | 9,700.00 | 9,497.60 | 47,645 |
| 2022-12-05 | 10,100.00 | 10,150.00 | 9,930.00 | 9,930.00 | 9,722.80 | 64,987 |
| 2022-12-02 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,889.25 | 50,583 |
| 2022-12-01 | 10,350.00 | 10,400.00 | 10,100.00 | 10,150.00 | 9,938.21 | 91,025 |
| 2022-11-30 | 10,000.00 | 10,200.00 | 9,910.00 | 10,200.00 | 9,987.17 | 82,996 |
| 2022-11-29 | 9,990.00 | 10,100.00 | 9,920.00 | 10,000.00 | 9,791.34 | 82,886 |
| 2022-11-28 | 10,200.00 | 10,350.00 | 9,990.00 | 10,050.00 | 9,840.30 | 149,784 |
| 2022-11-25 | 9,920.00 | 10,000.00 | 9,820.00 | 9,990.00 | 9,781.55 | 55,399 |
| 2022-11-24 | 9,940.00 | 9,940.00 | 9,800.00 | 9,920.00 | 9,713.01 | 56,324 |
| 2022-11-23 | 9,850.00 | 9,900.00 | 9,720.00 | 9,800.00 | 9,595.51 | 59,749 |
| 2022-11-22 | 9,710.00 | 9,840.00 | 9,640.00 | 9,710.00 | 9,507.39 | 35,376 |
| 2022-11-21 | 9,920.00 | 9,960.00 | 9,700.00 | 9,770.00 | 9,566.14 | 60,304 |
| 2022-11-18 | 10,000.00 | 10,050.00 | 9,920.00 | 9,960.00 | 9,752.18 | 43,274 |
| 2022-11-17 | 10,000.00 | 10,100.00 | 9,970.00 | 10,100.00 | 9,889.25 | 58,483 |
| 2022-11-16 | 10,300.00 | 10,300.00 | 9,990.00 | 10,100.00 | 9,889.25 | 98,939 |
| 2022-11-15 | 10,100.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,987.17 | 62,619 |
| 2022-11-14 | 10,100.00 | 10,200.00 | 10,050.00 | 10,100.00 | 9,889.25 | 107,793 |
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.