Shinsung Delta Tech Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14,700.00	15,150.00	14,600.00	15,150.00	14,724.68	403,059
2021-11-19	14,750.00	15,550.00	14,600.00	14,850.00	14,433.10	854,389
2021-11-18	15,050.00	15,050.00	14,150.00	14,350.00	13,947.14	543,713
2021-11-17	15,550.00	15,700.00	15,050.00	15,150.00	14,724.68	411,023
2021-11-16	15,400.00	15,750.00	15,400.00	15,500.00	15,064.85	276,932
2021-11-15	15,500.00	15,800.00	15,150.00	15,500.00	15,064.85	344,964
2021-11-12	15,400.00	15,500.00	15,200.00	15,400.00	14,967.66	381,612
2021-11-11	15,400.00	15,900.00	15,250.00	15,350.00	14,919.06	331,636
2021-11-10	16,200.00	16,200.00	15,550.00	15,600.00	15,162.04	345,959
2021-11-09	16,300.00	16,750.00	16,050.00	16,200.00	15,745.20	482,831
2021-11-08	15,850.00	16,100.00	15,400.00	16,050.00	15,599.41	240,073
2021-11-05	16,000.00	16,100.00	15,650.00	15,750.00	15,307.83	204,654
2021-11-04	16,150.00	16,200.00	15,700.00	15,850.00	15,405.02	287,271
2021-11-03	16,100.00	16,250.00	15,800.00	15,950.00	15,502.22	238,873
2021-11-02	16,100.00	16,350.00	16,000.00	16,100.00	15,648.01	170,147
2021-11-01	16,350.00	16,350.00	15,850.00	15,950.00	15,502.22	280,014
2021-10-29	16,450.00	16,800.00	16,150.00	16,250.00	15,793.79	311,321
2021-10-28	16,850.00	16,850.00	16,200.00	16,300.00	15,842.39	516,355
2021-10-27	17,100.00	17,200.00	16,700.00	16,900.00	16,425.55	421,235
2021-10-26	16,650.00	17,450.00	16,500.00	16,800.00	16,328.35	639,182
2021-10-25	16,250.00	16,850.00	16,150.00	16,400.00	15,939.58	418,322

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.