Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea · Delayed Price · Currency is KRW 63,200
+3,100 (5.16%)
At close: Dec 5, 2025
Shinsung Delta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,500.00 | 64,700.00 | 60,800.00 | 63,200.00 | 63,200.00 | 5.16% | 236,255 |
| Dec 4, 2025 | 62,000.00 | 62,100.00 | 59,200.00 | 60,100.00 | 60,100.00 | -1.31% | 144,255 |
| Dec 3, 2025 | 58,300.00 | 62,600.00 | 58,100.00 | 60,900.00 | 60,900.00 | 5.18% | 259,241 |
| Dec 2, 2025 | 57,700.00 | 59,100.00 | 56,800.00 | 57,900.00 | 57,900.00 | 1.40% | 126,016 |
| Dec 1, 2025 | 55,200.00 | 57,800.00 | 55,200.00 | 57,100.00 | 57,100.00 | 4.01% | 163,239 |
| Nov 28, 2025 | 53,700.00 | 55,000.00 | 53,500.00 | 54,900.00 | 54,900.00 | 3.20% | 94,628 |
| Nov 27, 2025 | 54,100.00 | 54,600.00 | 52,500.00 | 53,200.00 | 53,200.00 | -2.03% | 75,949 |
| Nov 26, 2025 | 54,500.00 | 55,200.00 | 53,300.00 | 54,300.00 | 54,300.00 | 0.37% | 75,628 |
| Nov 25, 2025 | 52,900.00 | 54,700.00 | 52,200.00 | 54,100.00 | 54,100.00 | 3.64% | 95,394 |
| Nov 24, 2025 | 53,500.00 | 54,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | -2.79% | 85,293 |
| Nov 21, 2025 | 50,400.00 | 53,900.00 | 50,300.00 | 53,700.00 | 53,700.00 | 2.29% | 93,791 |
| Nov 20, 2025 | 51,200.00 | 53,100.00 | 51,200.00 | 52,500.00 | 52,500.00 | 3.14% | 70,624 |
| Nov 19, 2025 | 52,000.00 | 52,700.00 | 50,200.00 | 50,900.00 | 50,900.00 | -3.23% | 104,202 |
| Nov 18, 2025 | 54,200.00 | 54,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | -3.13% | 109,064 |
| Nov 17, 2025 | 55,200.00 | 55,700.00 | 54,000.00 | 54,300.00 | 54,300.00 | -1.27% | 61,791 |
| Nov 14, 2025 | 54,600.00 | 56,600.00 | 54,400.00 | 55,000.00 | 55,000.00 | -0.72% | 93,220 |
| Nov 13, 2025 | 54,000.00 | 56,800.00 | 53,600.00 | 55,400.00 | 55,400.00 | 1.84% | 98,772 |
| Nov 12, 2025 | 54,200.00 | 54,900.00 | 53,600.00 | 54,400.00 | 54,400.00 | 0.74% | 60,693 |
| Nov 11, 2025 | 55,500.00 | 56,100.00 | 53,200.00 | 54,000.00 | 54,000.00 | -1.82% | 134,929 |
| Nov 10, 2025 | 56,300.00 | 58,300.00 | 54,000.00 | 55,000.00 | 55,000.00 | -1.43% | 235,940 |
| Nov 7, 2025 | 56,500.00 | 56,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | -2.96% | 105,105 |
| Nov 6, 2025 | 55,900.00 | 58,900.00 | 55,800.00 | 57,500.00 | 57,500.00 | 4.17% | 207,425 |
| Nov 5, 2025 | 56,300.00 | 56,300.00 | 52,900.00 | 55,200.00 | 55,200.00 | -1.60% | 174,605 |
| Nov 4, 2025 | 57,400.00 | 57,900.00 | 56,100.00 | 56,100.00 | 56,100.00 | -4.59% | 123,148 |
| Nov 3, 2025 | 55,100.00 | 59,400.00 | 54,300.00 | 58,800.00 | 58,800.00 | 7.30% | 292,102 |
| Oct 31, 2025 | 55,500.00 | 55,900.00 | 54,600.00 | 54,800.00 | 54,800.00 | -1.08% | 85,272 |
| Oct 30, 2025 | 56,400.00 | 56,900.00 | 55,000.00 | 55,400.00 | 55,400.00 | -3.15% | 123,074 |
| Oct 29, 2025 | 57,800.00 | 58,300.00 | 56,600.00 | 57,200.00 | 57,200.00 | -0.35% | 112,118 |
| 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% | 188,900 |
| Oct 24, 2025 | 56,300.00 | 59,500.00 | 55,800.00 | 58,800.00 | 58,800.00 | 5.57% | 202,880 |
| 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% | 113,590 |
| Oct 17, 2025 | 55,100.00 | 56,400.00 | 54,300.00 | 54,300.00 | 54,300.00 | -3.04% | 174,803 |
| 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% | 127,731 |
| 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% | 117,612 |
| Sep 25, 2025 | 58,700.00 | 59,200.00 | 58,400.00 | 58,700.00 | 58,700.00 | -0.17% | 65,667 |
| Sep 24, 2025 | 60,100.00 | 60,200.00 | 58,500.00 | 58,800.00 | 58,800.00 | -1.01% | 86,002 |
| 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% | 117,408 |