Shinsung Delta Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13,800.00	14,250.00	13,750.00	14,100.00	13,805.79	112,560
2022-02-17	14,350.00	14,700.00	13,500.00	14,100.00	13,805.79	239,521
2022-02-16	13,900.00	14,350.00	13,850.00	14,350.00	14,050.58	171,949
2022-02-15	14,100.00	14,200.00	13,250.00	13,500.00	13,218.31	461,587
2022-02-14	14,350.00	14,500.00	13,950.00	14,000.00	13,707.88	246,530
2022-02-11	14,950.00	15,100.00	14,700.00	14,700.00	14,393.27	233,717
2022-02-10	15,800.00	15,800.00	15,150.00	15,250.00	14,931.80	322,609
2022-02-09	15,150.00	15,600.00	15,050.00	15,600.00	15,274.49	245,539
2022-02-08	14,950.00	15,200.00	14,800.00	15,050.00	14,735.97	186,775
2022-02-07	15,300.00	15,350.00	14,850.00	15,100.00	14,784.93	199,851
2022-02-04	14,350.00	15,200.00	14,150.00	15,200.00	14,882.84	394,325
2022-02-03	14,300.00	14,650.00	14,100.00	14,350.00	14,050.58	360,479
2022-01-28	14,050.00	14,350.00	13,450.00	14,100.00	13,805.79	536,411
2022-01-27	15,150.00	15,350.00	14,050.00	14,050.00	13,756.83	793,045
2022-01-26	14,950.00	15,800.00	14,600.00	15,400.00	15,078.67	555,440
2022-01-25	15,750.00	15,950.00	14,800.00	14,950.00	14,638.06	574,898
2022-01-24	15,650.00	16,000.00	15,150.00	15,800.00	15,470.32	550,477
2022-01-21	16,950.00	17,250.00	15,350.00	15,600.00	15,274.49	1,675,407
2022-01-20	16,850.00	17,350.00	16,700.00	17,350.00	16,987.98	477,451
2022-01-19	17,050.00	17,550.00	16,600.00	16,750.00	16,400.50	1,068,701
2022-01-18	19,150.00	19,200.00	17,500.00	17,600.00	17,232.76	1,324,707
2022-01-17	19,350.00	19,650.00	18,350.00	19,100.00	18,701.46	2,103,442
2022-01-14	18,850.00	19,350.00	18,800.00	19,100.00	18,701.46	965,214
2022-01-13	18,600.00	20,450.00	18,350.00	19,250.00	18,848.33	7,722,158
2022-01-12	18,700.00	18,750.00	17,950.00	18,200.00	17,820.24	1,180,137
2022-01-11	17,550.00	18,300.00	17,350.00	18,200.00	17,820.24	1,104,035
2022-01-10	18,200.00	18,400.00	17,600.00	17,700.00	17,330.67	709,691
2022-01-07	18,600.00	18,800.00	17,950.00	18,400.00	18,016.07	783,199
2022-01-06	17,500.00	18,700.00	17,450.00	18,300.00	17,918.16	1,836,849
2022-01-05	17,500.00	17,950.00	17,300.00	17,850.00	17,477.54	642,158
2022-01-04	17,500.00	17,850.00	17,350.00	17,700.00	17,330.67	1,135,704
2022-01-03	16,750.00	17,100.00	16,600.00	17,050.00	16,694.24	505,096
2021-12-30	16,450.00	16,650.00	16,300.00	16,600.00	16,253.63	218,718
2021-12-29	16,150.00	16,550.00	16,150.00	16,550.00	16,204.67	217,588
2021-12-28	16,050.00	16,300.00	15,900.00	16,300.00	15,842.39	196,988
2021-12-27	16,150.00	16,150.00	15,800.00	16,000.00	15,550.81	264,941
2021-12-24	16,100.00	16,400.00	15,950.00	16,100.00	15,648.01	206,626
2021-12-23	15,950.00	16,500.00	15,900.00	16,150.00	15,696.60	328,546
2021-12-22	16,400.00	16,500.00	16,000.00	16,000.00	15,550.81	282,363
2021-12-21	16,550.00	16,650.00	16,050.00	16,400.00	15,939.58	384,644
2021-12-20	16,900.00	16,900.00	16,500.00	16,550.00	16,085.37	425,562
2021-12-17	16,050.00	17,200.00	16,050.00	16,950.00	16,474.14	1,406,941
2021-12-16	16,300.00	17,050.00	16,200.00	16,450.00	15,988.18	1,063,913
2021-12-15	16,000.00	16,150.00	15,700.00	16,100.00	15,648.01	272,736
2021-12-14	16,200.00	16,400.00	15,900.00	16,150.00	15,696.60	312,378
2021-12-13	15,850.00	16,650.00	15,700.00	16,400.00	15,939.58	918,929
2021-12-10	15,500.00	15,800.00	15,450.00	15,700.00	15,259.24	179,522
2021-12-09	15,900.00	15,950.00	15,550.00	15,700.00	15,259.24	269,958
2021-12-08	15,600.00	15,900.00	15,450.00	15,750.00	15,307.83	528,489
2021-12-07	15,250.00	15,700.00	15,100.00	15,300.00	14,870.46	420,110
2021-12-06	14,950.00	15,250.00	14,800.00	15,100.00	14,676.08	204,299
2021-12-03	15,250.00	15,400.00	15,050.00	15,250.00	14,821.87	222,045
2021-12-02	14,700.00	15,350.00	14,600.00	15,200.00	14,773.27	281,760
2021-12-01	15,000.00	15,200.00	14,400.00	15,000.00	14,578.89	333,660
2021-11-30	14,650.00	15,050.00	14,400.00	14,550.00	14,141.52	364,120
2021-11-29	14,350.00	14,900.00	14,150.00	14,600.00	14,190.12	309,474
2021-11-26	15,400.00	15,650.00	14,750.00	14,950.00	14,530.29	270,371
2021-11-25	15,650.00	15,700.00	15,350.00	15,400.00	14,967.66	210,306
2021-11-24	15,850.00	15,850.00	15,300.00	15,500.00	15,064.85	455,456
2021-11-23	14,950.00	15,300.00	14,900.00	15,050.00	14,627.48	252,368

← NewerPage 20 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.