Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea · Delayed Price · Currency is KRW 54,800
-600 (-1.08%)
Oct 31, 2025, 3:30 PM KST
Shinsung Delta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 55,500.00 | 55,900.00 | 54,600.00 | 54,800.00 | 54,800.00 | -1.08% | 82,342 |
| Oct 30, 2025 | 56,400.00 | 56,900.00 | 55,000.00 | 55,400.00 | 55,400.00 | -3.15% | 125,343 |
| Oct 29, 2025 | 57,800.00 | 58,300.00 | 56,600.00 | 57,200.00 | 57,200.00 | -0.35% | 113,712 |
| Oct 28, 2025 | 57,300.00 | 57,600.00 | 55,900.00 | 57,400.00 | 57,400.00 | 0.17% | 129,632 |
| Oct 27, 2025 | 59,100.00 | 59,500.00 | 57,200.00 | 57,300.00 | 57,300.00 | -2.55% | 190,347 |
| Oct 24, 2025 | 56,300.00 | 59,500.00 | 55,800.00 | 58,800.00 | 58,800.00 | 5.57% | 206,339 |
| Oct 23, 2025 | 55,400.00 | 56,500.00 | 54,900.00 | 55,700.00 | 55,700.00 | -0.18% | 83,231 |
| Oct 22, 2025 | 57,200.00 | 57,200.00 | 54,800.00 | 55,800.00 | 55,800.00 | -1.59% | 466,461 |
| Oct 21, 2025 | 58,100.00 | 60,900.00 | 56,600.00 | 56,700.00 | 56,700.00 | 4.81% | 484,834 |
| Oct 20, 2025 | 53,700.00 | 54,900.00 | 53,000.00 | 54,100.00 | 54,100.00 | -0.37% | 115,462 |
| Oct 17, 2025 | 55,100.00 | 56,400.00 | 54,300.00 | 54,300.00 | 54,300.00 | -3.04% | 178,560 |
| Oct 16, 2025 | 55,200.00 | 56,200.00 | 54,700.00 | 56,000.00 | 56,000.00 | 1.82% | 143,394 |
| Oct 15, 2025 | 56,800.00 | 57,300.00 | 54,300.00 | 55,000.00 | 55,000.00 | -3.34% | 503,973 |
| Oct 14, 2025 | 56,900.00 | 57,800.00 | 56,300.00 | 56,900.00 | 56,900.00 | 0.18% | 129,647 |
| Oct 13, 2025 | 55,300.00 | 56,900.00 | 54,500.00 | 56,800.00 | 56,800.00 | 0.35% | 79,034 |
| Oct 10, 2025 | 57,200.00 | 57,500.00 | 56,100.00 | 56,600.00 | 56,600.00 | 0.71% | 101,562 |
| Oct 2, 2025 | 55,400.00 | 57,300.00 | 55,300.00 | 56,200.00 | 56,200.00 | 1.63% | 110,567 |
| Oct 1, 2025 | 55,400.00 | 56,100.00 | 55,200.00 | 55,300.00 | 55,300.00 | -0.18% | 48,198 |
| Sep 30, 2025 | 55,500.00 | 55,900.00 | 55,200.00 | 55,400.00 | 55,400.00 | -0.18% | 59,278 |
| Sep 29, 2025 | 56,600.00 | 57,700.00 | 55,300.00 | 55,500.00 | 55,500.00 | -2.46% | 99,598 |
| Sep 26, 2025 | 58,700.00 | 58,700.00 | 56,300.00 | 56,900.00 | 56,900.00 | -3.07% | 119,658 |
| Sep 25, 2025 | 58,700.00 | 59,200.00 | 58,400.00 | 58,700.00 | 58,700.00 | -0.17% | 66,687 |
| Sep 24, 2025 | 60,100.00 | 60,200.00 | 58,500.00 | 58,800.00 | 58,800.00 | -1.01% | 87,615 |
| Sep 23, 2025 | 60,100.00 | 60,300.00 | 59,100.00 | 59,400.00 | 59,400.00 | -1.49% | 100,577 |
| Sep 22, 2025 | 63,000.00 | 63,200.00 | 60,300.00 | 60,300.00 | 60,300.00 | -3.05% | 122,175 |
| Sep 19, 2025 | 60,800.00 | 62,500.00 | 60,000.00 | 62,200.00 | 62,200.00 | 2.81% | 203,555 |
| Sep 18, 2025 | 59,700.00 | 62,100.00 | 59,500.00 | 60,500.00 | 60,500.00 | 2.20% | 229,239 |
| Sep 17, 2025 | 59,200.00 | 59,500.00 | 58,700.00 | 59,200.00 | 59,200.00 | -0.34% | 51,325 |
| Sep 16, 2025 | 59,200.00 | 59,800.00 | 58,800.00 | 59,400.00 | 59,400.00 | 0.68% | 55,989 |
| Sep 15, 2025 | 59,800.00 | 60,000.00 | 58,900.00 | 59,000.00 | 59,000.00 | -1.34% | 82,916 |
| Sep 12, 2025 | 59,800.00 | 60,400.00 | 59,500.00 | 59,800.00 | 59,800.00 | 0.34% | 78,187 |
| Sep 11, 2025 | 59,500.00 | 60,200.00 | 59,300.00 | 59,600.00 | 59,600.00 | 0.17% | 84,933 |
| Sep 10, 2025 | 59,400.00 | 60,000.00 | 59,100.00 | 59,500.00 | 59,500.00 | 0.85% | 72,857 |
| Sep 9, 2025 | 58,800.00 | 59,100.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.51% | 67,580 |
| Sep 8, 2025 | 59,400.00 | 59,600.00 | 58,700.00 | 58,700.00 | 58,700.00 | -1.51% | 79,802 |
| Sep 5, 2025 | 60,200.00 | 62,800.00 | 59,100.00 | 59,600.00 | 59,600.00 | -0.83% | 152,275 |
| Sep 4, 2025 | 58,900.00 | 60,300.00 | 58,900.00 | 60,100.00 | 60,100.00 | 2.39% | 81,872 |
| Sep 3, 2025 | 59,300.00 | 61,200.00 | 58,700.00 | 58,700.00 | 58,700.00 | -0.17% | 144,050 |
| Sep 2, 2025 | 59,100.00 | 59,800.00 | 58,400.00 | 58,800.00 | 58,800.00 | -0.84% | 108,284 |
| Sep 1, 2025 | 59,600.00 | 66,300.00 | 58,000.00 | 59,300.00 | 59,300.00 | -1.17% | 580,046 |
| Aug 29, 2025 | 59,300.00 | 61,100.00 | 59,100.00 | 60,000.00 | 60,000.00 | 1.01% | 81,300 |
| Aug 28, 2025 | 59,600.00 | 60,100.00 | 59,300.00 | 59,400.00 | 59,400.00 | -1.16% | 44,281 |
| Aug 27, 2025 | 60,400.00 | 61,300.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.66% | 50,445 |
| Aug 26, 2025 | 60,000.00 | 61,400.00 | 59,700.00 | 60,500.00 | 60,500.00 | - | 64,746 |
| Aug 25, 2025 | 61,500.00 | 62,100.00 | 60,000.00 | 60,500.00 | 60,500.00 | 1.17% | 79,389 |
| Aug 22, 2025 | 58,800.00 | 60,400.00 | 58,800.00 | 59,800.00 | 59,800.00 | 1.01% | 71,420 |
| Aug 21, 2025 | 59,500.00 | 60,500.00 | 59,100.00 | 59,200.00 | 59,200.00 | -0.34% | 80,057 |
| Aug 20, 2025 | 59,900.00 | 60,500.00 | 58,800.00 | 59,400.00 | 59,400.00 | -3.26% | 123,437 |
| Aug 19, 2025 | 62,200.00 | 62,600.00 | 61,000.00 | 61,400.00 | 61,400.00 | -1.60% | 74,914 |
| Aug 18, 2025 | 64,000.00 | 64,300.00 | 62,300.00 | 62,400.00 | 62,400.00 | -2.50% | 87,500 |