Shinsung Delta Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,000.00	12,150.00	11,900.00	12,050.00	11,798.57	110,834
2022-08-11	12,050.00	12,300.00	11,950.00	12,150.00	11,896.48	136,942
2022-08-10	11,800.00	12,000.00	11,650.00	11,850.00	11,602.74	118,600
2022-08-09	11,550.00	12,150.00	11,500.00	11,900.00	11,651.70	399,562
2022-08-08	11,850.00	11,850.00	11,400.00	11,500.00	11,260.04	171,784
2022-08-05	11,900.00	11,900.00	11,650.00	11,900.00	11,651.70	91,777
2022-08-04	11,850.00	11,900.00	11,650.00	11,800.00	11,553.78	104,173
2022-08-03	11,150.00	11,750.00	11,150.00	11,700.00	11,455.87	114,288
2022-08-02	11,500.00	11,550.00	11,150.00	11,300.00	11,064.22	90,785
2022-08-01	11,500.00	11,650.00	11,350.00	11,600.00	11,357.96	101,307
2022-07-29	11,450.00	11,600.00	11,250.00	11,500.00	11,260.04	151,465
2022-07-28	11,050.00	11,300.00	10,900.00	11,250.00	11,015.26	148,263
2022-07-27	10,900.00	11,000.00	10,700.00	10,950.00	10,721.52	75,826
2022-07-26	10,900.00	11,000.00	10,700.00	10,900.00	10,672.56	60,585
2022-07-25	10,950.00	10,950.00	10,600.00	10,900.00	10,672.56	142,074
2022-07-22	11,200.00	11,200.00	10,950.00	10,950.00	10,721.52	72,752
2022-07-21	11,250.00	11,250.00	10,800.00	11,000.00	10,770.48	79,243
2022-07-20	11,000.00	11,100.00	10,800.00	10,950.00	10,721.52	108,951
2022-07-19	10,600.00	10,950.00	10,500.00	10,900.00	10,672.56	87,925
2022-07-18	10,450.00	10,800.00	10,350.00	10,800.00	10,574.65	127,442
2022-07-15	10,450.00	10,500.00	10,100.00	10,300.00	10,085.08	69,109
2022-07-14	9,950.00	10,500.00	9,860.00	10,400.00	10,183.00	156,497
2022-07-13	9,750.00	9,980.00	9,610.00	9,980.00	9,771.76	59,373
2022-07-12	10,050.00	10,050.00	9,740.00	9,810.00	9,605.31	91,068
2022-07-11	10,300.00	10,350.00	10,000.00	10,200.00	9,987.17	74,397
2022-07-08	10,200.00	10,300.00	10,000.00	10,300.00	10,085.08	127,644
2022-07-07	10,000.00	10,150.00	9,940.00	10,100.00	9,889.25	90,686
2022-07-06	10,200.00	10,200.00	9,860.00	9,980.00	9,771.76	96,166
2022-07-05	9,680.00	10,100.00	9,640.00	10,100.00	9,889.25	138,729
2022-07-04	9,630.00	9,700.00	9,000.00	9,640.00	9,438.85	136,434
2022-07-01	9,770.00	10,050.00	9,450.00	9,670.00	9,468.23	192,047
2022-06-30	10,350.00	10,350.00	9,720.00	9,870.00	9,664.05	275,788
2022-06-29	9,900.00	10,300.00	9,880.00	10,250.00	10,036.13	92,191
2022-06-28	10,050.00	10,250.00	9,950.00	10,150.00	9,938.21	136,659
2022-06-27	9,900.00	10,150.00	9,750.00	10,100.00	9,889.25	188,386
2022-06-24	9,020.00	9,660.00	9,020.00	9,650.00	9,448.64	303,686
2022-06-23	9,500.00	9,680.00	9,050.00	9,180.00	8,988.45	378,085
2022-06-22	10,400.00	10,450.00	9,460.00	9,570.00	9,370.31	285,887
2022-06-21	10,150.00	10,400.00	10,000.00	10,350.00	10,134.04	166,393
2022-06-20	10,850.00	10,850.00	9,990.00	10,150.00	9,938.21	290,663
2022-06-17	10,250.00	10,700.00	10,200.00	10,650.00	10,427.78	187,270
2022-06-16	10,800.00	11,250.00	10,650.00	10,700.00	10,476.74	214,372
2022-06-15	10,900.00	11,200.00	10,350.00	10,350.00	10,134.04	269,530
2022-06-14	11,000.00	11,350.00	10,650.00	11,000.00	10,770.48	341,723
2022-06-13	11,600.00	11,800.00	11,150.00	11,250.00	11,015.26	238,501
2022-06-10	12,150.00	12,300.00	12,100.00	12,150.00	11,896.48	73,101
2022-06-09	12,300.00	12,450.00	12,000.00	12,300.00	12,043.35	112,120
2022-06-08	12,750.00	12,850.00	12,300.00	12,350.00	12,092.31	140,451
2022-06-07	13,050.00	13,050.00	12,650.00	12,750.00	12,483.96	82,809
2022-06-03	13,150.00	13,200.00	12,950.00	13,050.00	12,777.70	49,547
2022-06-02	13,200.00	13,250.00	12,950.00	13,050.00	12,777.70	64,247
2022-05-31	13,300.00	13,500.00	13,100.00	13,200.00	12,924.57	111,875
2022-05-30	13,250.00	13,300.00	13,050.00	13,250.00	12,973.53	79,005
2022-05-27	13,150.00	13,250.00	12,950.00	13,050.00	12,777.70	85,325
2022-05-26	12,850.00	13,350.00	12,800.00	13,000.00	12,728.74	151,173
2022-05-25	12,800.00	12,900.00	12,500.00	12,850.00	12,581.87	93,654
2022-05-24	13,100.00	13,450.00	12,700.00	12,750.00	12,483.96	247,620
2022-05-23	13,200.00	13,300.00	12,850.00	13,050.00	12,777.70	120,812
2022-05-20	12,700.00	13,150.00	12,600.00	13,100.00	12,826.66	217,214
2022-05-19	12,200.00	12,600.00	12,100.00	12,550.00	12,288.13	151,008

← NewerPage 18 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.