Shinsung Delta Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 12,750.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,386.05 | 107,233 |
| 2022-05-17 | 12,350.00 | 12,600.00 | 12,250.00 | 12,600.00 | 12,337.09 | 102,886 |
| 2022-05-16 | 12,700.00 | 12,850.00 | 12,350.00 | 12,550.00 | 12,288.13 | 137,419 |
| 2022-05-13 | 11,900.00 | 12,350.00 | 11,900.00 | 12,250.00 | 11,994.39 | 189,756 |
| 2022-05-12 | 12,350.00 | 12,450.00 | 11,800.00 | 11,900.00 | 11,651.70 | 277,408 |
| 2022-05-11 | 12,350.00 | 12,700.00 | 12,300.00 | 12,650.00 | 12,386.05 | 122,459 |
| 2022-05-10 | 12,350.00 | 12,600.00 | 11,950.00 | 12,600.00 | 12,337.09 | 254,688 |
| 2022-05-09 | 13,350.00 | 13,550.00 | 12,700.00 | 12,700.00 | 12,435.00 | 221,863 |
| 2022-05-06 | 13,550.00 | 13,650.00 | 13,300.00 | 13,550.00 | 13,267.27 | 149,627 |
| 2022-05-04 | 13,750.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,512.05 | 102,361 |
| 2022-05-03 | 13,850.00 | 13,950.00 | 13,700.00 | 13,750.00 | 13,463.09 | 99,575 |
| 2022-05-02 | 13,800.00 | 13,800.00 | 13,650.00 | 13,750.00 | 13,463.09 | 148,742 |
| 2022-04-29 | 14,000.00 | 14,250.00 | 13,750.00 | 13,950.00 | 13,658.92 | 177,315 |
| 2022-04-28 | 14,100.00 | 14,200.00 | 13,850.00 | 14,100.00 | 13,805.79 | 87,006 |
| 2022-04-27 | 13,750.00 | 14,100.00 | 13,650.00 | 14,100.00 | 13,805.79 | 161,324 |
| 2022-04-26 | 14,300.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,001.62 | 111,713 |
| 2022-04-25 | 14,450.00 | 14,600.00 | 14,100.00 | 14,200.00 | 13,903.71 | 198,187 |
| 2022-04-22 | 14,800.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,491.19 | 117,091 |
| 2022-04-21 | 15,200.00 | 15,350.00 | 14,950.00 | 14,950.00 | 14,638.06 | 315,973 |
| 2022-04-20 | 14,800.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,589.10 | 129,725 |
| 2022-04-19 | 14,650.00 | 14,800.00 | 14,650.00 | 14,800.00 | 14,491.19 | 117,702 |
| 2022-04-18 | 14,800.00 | 14,800.00 | 14,550.00 | 14,700.00 | 14,393.27 | 130,408 |
| 2022-04-15 | 14,350.00 | 14,800.00 | 14,350.00 | 14,750.00 | 14,442.23 | 150,060 |
| 2022-04-14 | 14,850.00 | 15,150.00 | 14,500.00 | 14,500.00 | 14,197.45 | 351,406 |
| 2022-04-13 | 14,150.00 | 14,700.00 | 14,150.00 | 14,500.00 | 14,197.45 | 174,597 |
| 2022-04-12 | 14,300.00 | 14,400.00 | 13,950.00 | 14,150.00 | 13,854.75 | 122,417 |
| 2022-04-11 | 14,600.00 | 14,800.00 | 14,350.00 | 14,550.00 | 14,246.40 | 77,660 |
| 2022-04-08 | 14,250.00 | 14,700.00 | 14,150.00 | 14,650.00 | 14,344.32 | 148,622 |
| 2022-04-07 | 14,350.00 | 14,400.00 | 14,100.00 | 14,150.00 | 13,854.75 | 152,769 |
| 2022-04-06 | 14,550.00 | 14,600.00 | 14,400.00 | 14,550.00 | 14,246.40 | 129,234 |
| 2022-04-05 | 14,900.00 | 15,000.00 | 14,700.00 | 14,750.00 | 14,442.23 | 129,700 |
| 2022-04-04 | 14,750.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,393.27 | 91,937 |
| 2022-04-01 | 14,900.00 | 15,000.00 | 14,700.00 | 14,750.00 | 14,442.23 | 171,951 |
| 2022-03-31 | 14,950.00 | 15,300.00 | 14,900.00 | 15,150.00 | 14,833.88 | 159,588 |
| 2022-03-30 | 15,450.00 | 15,450.00 | 15,000.00 | 15,050.00 | 14,735.97 | 163,913 |
| 2022-03-29 | 15,500.00 | 15,700.00 | 15,150.00 | 15,350.00 | 15,029.71 | 161,471 |
| 2022-03-28 | 15,900.00 | 15,900.00 | 15,350.00 | 15,450.00 | 15,127.62 | 182,531 |
| 2022-03-25 | 15,550.00 | 16,100.00 | 15,400.00 | 15,800.00 | 15,470.32 | 489,463 |
| 2022-03-24 | 15,050.00 | 15,550.00 | 14,850.00 | 15,300.00 | 14,980.75 | 518,575 |
| 2022-03-23 | 15,200.00 | 15,350.00 | 14,700.00 | 14,850.00 | 14,540.14 | 389,279 |
| 2022-03-22 | 14,300.00 | 15,000.00 | 14,200.00 | 14,850.00 | 14,540.14 | 551,185 |
| 2022-03-21 | 14,150.00 | 14,450.00 | 14,100.00 | 14,150.00 | 13,854.75 | 155,095 |
| 2022-03-18 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 13,805.79 | 109,984 |
| 2022-03-17 | 14,450.00 | 14,450.00 | 14,100.00 | 14,200.00 | 13,903.71 | 166,126 |
| 2022-03-16 | 14,100.00 | 14,150.00 | 13,800.00 | 14,150.00 | 13,854.75 | 128,704 |
| 2022-03-15 | 13,800.00 | 14,100.00 | 13,800.00 | 13,850.00 | 13,561.01 | 67,273 |
| 2022-03-14 | 14,000.00 | 14,100.00 | 13,700.00 | 14,000.00 | 13,707.88 | 147,999 |
| 2022-03-11 | 13,800.00 | 14,500.00 | 13,800.00 | 14,050.00 | 13,756.83 | 243,389 |
| 2022-03-10 | 13,700.00 | 13,950.00 | 13,450.00 | 13,600.00 | 13,316.22 | 140,687 |
| 2022-03-08 | 13,300.00 | 13,550.00 | 13,300.00 | 13,450.00 | 13,169.35 | 139,320 |
| 2022-03-07 | 14,050.00 | 14,050.00 | 13,600.00 | 13,650.00 | 13,365.18 | 161,740 |
| 2022-03-04 | 14,400.00 | 14,400.00 | 14,150.00 | 14,300.00 | 14,001.62 | 132,860 |
| 2022-03-03 | 14,000.00 | 14,450.00 | 14,000.00 | 14,400.00 | 14,099.53 | 188,449 |
| 2022-03-02 | 13,750.00 | 14,150.00 | 13,500.00 | 13,900.00 | 13,609.96 | 183,861 |
| 2022-02-28 | 13,350.00 | 14,450.00 | 13,200.00 | 13,650.00 | 13,365.18 | 453,403 |
| 2022-02-25 | 13,200.00 | 13,400.00 | 13,050.00 | 13,250.00 | 12,973.53 | 161,973 |
| 2022-02-24 | 13,500.00 | 13,650.00 | 12,800.00 | 12,800.00 | 12,532.92 | 341,122 |
| 2022-02-23 | 13,500.00 | 13,800.00 | 13,350.00 | 13,700.00 | 13,414.14 | 198,341 |
| 2022-02-22 | 13,500.00 | 13,950.00 | 13,250.00 | 13,300.00 | 13,022.48 | 283,670 |
| 2022-02-21 | 13,750.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,658.92 | 148,498 |
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.