Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea · Delayed Price · Currency is KRW 60,500
+1,300 (2.20%)
Sep 18, 2025, 3:30 PM KST
Shinsung Delta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 65,200.00 | 66,100.00 | 63,800.00 | 64,000.00 | 64,000.00 | -1.23% | 73,590 |
| Aug 13, 2025 | 66,600.00 | 66,700.00 | 64,300.00 | 64,800.00 | 64,800.00 | -2.99% | 112,631 |
| Aug 12, 2025 | 67,400.00 | 69,100.00 | 66,700.00 | 66,800.00 | 66,800.00 | -0.45% | 90,810 |
| Aug 11, 2025 | 66,800.00 | 67,700.00 | 66,400.00 | 67,100.00 | 67,100.00 | 0.75% | 44,851 |
| Aug 8, 2025 | 66,600.00 | 67,800.00 | 66,500.00 | 66,600.00 | 66,600.00 | -1.04% | 44,397 |
| Aug 7, 2025 | 67,200.00 | 68,500.00 | 66,700.00 | 67,300.00 | 67,300.00 | 0.60% | 67,725 |
| Aug 6, 2025 | 66,100.00 | 67,400.00 | 66,000.00 | 66,900.00 | 66,900.00 | 1.83% | 71,683 |
| Aug 5, 2025 | 65,800.00 | 67,700.00 | 65,500.00 | 65,700.00 | 65,700.00 | 0.31% | 96,378 |
| Aug 4, 2025 | 64,100.00 | 66,000.00 | 63,500.00 | 65,500.00 | 65,500.00 | 1.24% | 62,991 |
| Aug 1, 2025 | 68,300.00 | 68,500.00 | 64,200.00 | 64,700.00 | 64,700.00 | -4.01% | 144,723 |
| Jul 31, 2025 | 68,200.00 | 68,900.00 | 66,800.00 | 67,400.00 | 67,400.00 | -0.59% | 99,652 |
| Jul 30, 2025 | 67,800.00 | 69,900.00 | 67,600.00 | 67,800.00 | 67,800.00 | -0.59% | 101,556 |
| Jul 29, 2025 | 68,100.00 | 68,500.00 | 67,300.00 | 68,200.00 | 68,200.00 | -0.44% | 79,937 |
| Jul 28, 2025 | 69,000.00 | 69,400.00 | 68,200.00 | 68,500.00 | 68,500.00 | -0.72% | 68,908 |
| Jul 25, 2025 | 70,700.00 | 71,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | -1.71% | 77,132 |
| Jul 24, 2025 | 69,400.00 | 72,200.00 | 68,900.00 | 70,200.00 | 70,200.00 | 0.43% | 129,670 |
| Jul 23, 2025 | 70,700.00 | 71,300.00 | 69,600.00 | 69,900.00 | 69,900.00 | -1.13% | 123,595 |
| Jul 22, 2025 | 72,300.00 | 72,900.00 | 70,200.00 | 70,700.00 | 70,700.00 | -3.55% | 124,268 |
| Jul 21, 2025 | 71,000.00 | 76,000.00 | 70,800.00 | 73,300.00 | 73,300.00 | 4.86% | 275,256 |
| Jul 18, 2025 | 69,600.00 | 71,000.00 | 69,200.00 | 69,900.00 | 69,900.00 | 1.90% | 153,837 |
| Jul 17, 2025 | 68,000.00 | 70,000.00 | 66,700.00 | 68,600.00 | 68,600.00 | 1.03% | 165,741 |
| Jul 16, 2025 | 68,700.00 | 70,000.00 | 67,900.00 | 67,900.00 | 67,900.00 | -1.59% | 141,978 |
| Jul 15, 2025 | 69,800.00 | 70,800.00 | 68,800.00 | 69,000.00 | 69,000.00 | -0.14% | 104,274 |
| Jul 14, 2025 | 69,500.00 | 70,200.00 | 68,600.00 | 69,100.00 | 69,100.00 | -2.40% | 151,610 |
| Jul 11, 2025 | 75,200.00 | 77,500.00 | 67,700.00 | 70,800.00 | 70,800.00 | -5.22% | 651,088 |
| Jul 10, 2025 | 81,000.00 | 81,000.00 | 73,900.00 | 74,700.00 | 74,700.00 | -6.74% | 446,408 |