Shinsung Delta Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	10,250.00	10,250.00	9,980.00	10,050.00	9,840.30	124,672
2022-11-10	9,970.00	10,100.00	9,900.00	9,950.00	9,742.38	82,236
2022-11-09	10,150.00	10,150.00	9,990.00	10,100.00	9,889.25	74,880
2022-11-08	10,100.00	10,200.00	9,970.00	10,100.00	9,889.25	93,115
2022-11-07	10,300.00	10,400.00	10,050.00	10,200.00	9,987.17	109,515
2022-11-04	10,000.00	10,600.00	9,870.00	10,400.00	10,183.00	185,890
2022-11-03	9,650.00	10,100.00	9,650.00	10,050.00	9,840.30	88,239
2022-11-02	9,900.00	10,050.00	9,760.00	9,920.00	9,713.01	109,497
2022-11-01	9,700.00	9,880.00	9,610.00	9,870.00	9,664.05	83,307
2022-10-31	9,580.00	9,690.00	9,480.00	9,630.00	9,429.06	56,895
2022-10-28	9,550.00	9,690.00	9,440.00	9,570.00	9,370.31	52,332
2022-10-27	9,350.00	9,640.00	9,270.00	9,560.00	9,360.52	82,214
2022-10-26	9,450.00	9,500.00	9,260.00	9,370.00	9,174.49	52,445
2022-10-25	9,550.00	9,630.00	9,380.00	9,430.00	9,233.24	45,394
2022-10-24	9,500.00	9,700.00	9,440.00	9,540.00	9,340.94	68,750
2022-10-21	9,510.00	9,600.00	9,420.00	9,440.00	9,243.03	52,793
2022-10-20	9,440.00	9,890.00	9,380.00	9,510.00	9,311.57	104,172
2022-10-19	9,510.00	9,620.00	9,380.00	9,490.00	9,291.98	88,592
2022-10-18	9,220.00	9,430.00	9,120.00	9,400.00	9,203.86	65,635
2022-10-17	8,800.00	9,110.00	8,750.00	9,100.00	8,910.12	46,619
2022-10-14	8,810.00	9,000.00	8,810.00	9,000.00	8,812.21	70,740
2022-10-13	8,870.00	9,030.00	8,550.00	8,700.00	8,518.47	80,430
2022-10-12	8,930.00	9,130.00	8,910.00	9,000.00	8,812.21	42,540
2022-10-11	9,190.00	9,200.00	8,840.00	9,040.00	8,851.37	73,372
2022-10-07	9,230.00	9,380.00	9,190.00	9,380.00	9,184.28	54,464
2022-10-06	9,170.00	9,360.00	9,100.00	9,360.00	9,164.70	71,066
2022-10-05	9,220.00	9,300.00	8,910.00	9,090.00	8,900.33	57,362
2022-10-04	8,990.00	9,140.00	8,950.00	9,140.00	8,949.29	58,354
2022-09-30	8,580.00	8,950.00	8,580.00	8,950.00	8,763.25	111,174
2022-09-29	9,180.00	9,340.00	8,910.00	8,980.00	8,792.62	120,903
2022-09-28	9,450.00	9,570.00	9,050.00	9,130.00	8,939.49	130,151
2022-09-27	9,260.00	9,560.00	9,200.00	9,560.00	9,360.52	166,948
2022-09-26	9,950.00	9,970.00	9,400.00	9,540.00	9,340.94	194,577
2022-09-23	10,350.00	10,600.00	10,100.00	10,200.00	9,987.17	256,749
2022-09-22	10,200.00	10,350.00	9,890.00	10,300.00	10,085.08	121,589
2022-09-21	10,100.00	10,200.00	10,050.00	10,200.00	9,987.17	71,421
2022-09-20	10,000.00	10,150.00	10,000.00	10,150.00	9,938.21	68,377
2022-09-19	10,250.00	10,300.00	9,900.00	9,940.00	9,732.59	137,709
2022-09-16	10,300.00	10,500.00	10,150.00	10,250.00	10,036.13	109,374
2022-09-15	10,350.00	10,500.00	10,200.00	10,450.00	10,231.95	129,862
2022-09-14	10,000.00	10,250.00	9,910.00	10,250.00	10,036.13	88,199
2022-09-13	10,100.00	10,450.00	10,100.00	10,450.00	10,231.95	135,255
2022-09-08	10,000.00	10,150.00	9,940.00	9,950.00	9,742.38	67,693
2022-09-07	10,150.00	10,150.00	9,900.00	9,950.00	9,742.38	86,494
2022-09-06	9,880.00	10,200.00	9,880.00	10,200.00	9,987.17	98,168
2022-09-05	10,000.00	10,200.00	9,830.00	9,880.00	9,673.85	157,460
2022-09-02	10,400.00	10,450.00	10,100.00	10,150.00	9,938.21	147,567
2022-09-01	10,700.00	10,700.00	10,150.00	10,300.00	10,085.08	122,727
2022-08-31	10,500.00	10,800.00	10,450.00	10,800.00	10,574.65	99,589
2022-08-30	10,500.00	10,800.00	10,500.00	10,700.00	10,476.74	129,207
2022-08-29	10,550.00	10,700.00	10,450.00	10,500.00	10,280.91	138,762
2022-08-26	11,250.00	11,400.00	11,000.00	11,100.00	10,868.39	101,369
2022-08-25	11,000.00	11,250.00	11,000.00	11,100.00	10,868.39	338,394
2022-08-24	10,800.00	11,100.00	10,700.00	11,000.00	10,770.48	64,977
2022-08-23	10,850.00	11,150.00	10,700.00	10,950.00	10,721.52	86,502
2022-08-22	11,100.00	11,300.00	11,000.00	11,150.00	10,917.35	78,060
2022-08-19	11,700.00	11,800.00	11,350.00	11,450.00	11,211.09	88,578
2022-08-18	11,600.00	11,750.00	11,400.00	11,700.00	11,455.87	87,677
2022-08-17	11,750.00	11,850.00	11,650.00	11,750.00	11,504.83	80,421
2022-08-16	12,200.00	12,200.00	11,650.00	11,850.00	11,602.74	184,868

← NewerPage 17 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.