Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea · Delayed Price · Currency is KRW 27,650
-900 (-3.15%)
Nov 9, 2026, 3:30 PM KST
Shinsung Delta Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 28,100.00 | 29,050.00 | 27,550.00 | 27,650.00 | 27,650.00 | -3.15% | 71,050 |
| Nov 6, 2026 | 27,000.00 | 29,500.00 | 26,650.00 | 28,550.00 | 28,550.00 | -0.87% | 119,000 |
| Nov 5, 2026 | 29,700.00 | 30,050.00 | 28,450.00 | 28,800.00 | 28,800.00 | -2.21% | 83,045 |
| Nov 4, 2026 | 29,000.00 | 29,450.00 | 27,700.00 | 29,450.00 | 29,450.00 | 3.51% | 98,177 |
| Nov 3, 2026 | 29,000.00 | 29,450.00 | 28,250.00 | 28,450.00 | 28,450.00 | -1.90% | 83,098 |
| Nov 2, 2026 | 28,100.00 | 29,100.00 | 27,600.00 | 29,000.00 | 29,000.00 | 1.58% | 69,678 |
| Oct 30, 2026 | 28,300.00 | 29,200.00 | 28,000.00 | 28,550.00 | 28,550.00 | -1.38% | 70,538 |
| Oct 29, 2026 | 30,250.00 | 30,500.00 | 28,900.00 | 28,950.00 | 28,950.00 | -4.61% | 94,814 |
| Oct 28, 2026 | 30,550.00 | 31,250.00 | 30,200.00 | 30,350.00 | 30,350.00 | 0.33% | 54,736 |
| Oct 27, 2026 | 30,350.00 | 31,150.00 | 30,050.00 | 30,250.00 | 30,250.00 | - | 85,114 |
| Oct 26, 2026 | 30,200.00 | 31,100.00 | 29,850.00 | 30,250.00 | 30,250.00 | -0.82% | 64,780 |
| Oct 23, 2026 | 29,550.00 | 31,250.00 | 29,150.00 | 30,500.00 | 30,500.00 | 0.49% | 70,413 |
| Oct 22, 2026 | 31,750.00 | 31,750.00 | 30,350.00 | 30,350.00 | 30,350.00 | -3.50% | 65,601 |
| Oct 21, 2026 | 31,200.00 | 31,650.00 | 30,650.00 | 31,450.00 | 31,450.00 | 2.44% | 54,973 |
| Oct 20, 2026 | 31,500.00 | 31,950.00 | 30,250.00 | 30,700.00 | 30,700.00 | -3.91% | 56,491 |
| Oct 19, 2026 | 30,450.00 | 31,950.00 | 30,150.00 | 31,950.00 | 31,950.00 | 3.57% | 76,086 |
| Oct 16, 2026 | 29,950.00 | 31,400.00 | 29,900.00 | 30,850.00 | 30,850.00 | 5.29% | 87,312 |
| Oct 15, 2026 | 30,000.00 | 31,900.00 | 28,650.00 | 29,300.00 | 29,300.00 | -6.39% | 124,253 |
| Oct 14, 2026 | 30,950.00 | 32,100.00 | 30,800.00 | 31,300.00 | 31,300.00 | 0.32% | 70,710 |
| Oct 13, 2026 | 30,150.00 | 31,300.00 | 29,500.00 | 31,200.00 | 31,200.00 | 0.32% | 77,680 |
| Oct 12, 2026 | 32,400.00 | 32,850.00 | 31,100.00 | 31,100.00 | 31,100.00 | -3.86% | 70,666 |
| Oct 8, 2026 | 32,950.00 | 33,300.00 | 32,250.00 | 32,350.00 | 32,350.00 | -0.46% | 71,356 |
| Oct 7, 2026 | 33,450.00 | 33,600.00 | 32,500.00 | 32,500.00 | 32,500.00 | -3.99% | 69,167 |
| Oct 6, 2026 | 33,150.00 | 34,300.00 | 33,100.00 | 33,850.00 | 33,850.00 | 3.99% | 114,370 |
| Oct 2, 2026 | 32,000.00 | 33,500.00 | 31,900.00 | 32,550.00 | 32,550.00 | 1.88% | 100,002 |
| Oct 1, 2026 | 30,500.00 | 32,000.00 | 30,450.00 | 31,950.00 | 31,950.00 | 4.41% | 124,941 |
| Sep 30, 2026 | 30,950.00 | 31,450.00 | 30,450.00 | 30,600.00 | 30,600.00 | -0.16% | 54,590 |
| Sep 29, 2026 | 31,050.00 | 31,050.00 | 29,750.00 | 30,650.00 | 30,650.00 | -2.39% | 104,658 |
| Sep 28, 2026 | 31,450.00 | 32,550.00 | 31,150.00 | 31,400.00 | 31,400.00 | -0.16% | 95,106 |
| Sep 23, 2026 | 31,100.00 | 32,000.00 | 30,750.00 | 31,450.00 | 31,450.00 | 1.62% | 70,767 |
| Sep 22, 2026 | 31,050.00 | 31,500.00 | 30,700.00 | 30,950.00 | 30,950.00 | 1.14% | 74,502 |
| Sep 21, 2026 | 31,650.00 | 31,650.00 | 30,550.00 | 30,600.00 | 30,600.00 | -2.70% | 91,197 |
| Sep 18, 2026 | 31,150.00 | 31,900.00 | 30,600.00 | 31,450.00 | 31,450.00 | 1.94% | 167,758 |
| Sep 17, 2026 | 31,200.00 | 31,350.00 | 30,650.00 | 30,850.00 | 30,850.00 | -0.80% | 37,941 |
| Sep 16, 2026 | 30,950.00 | 31,350.00 | 30,600.00 | 31,100.00 | 31,100.00 | -0.32% | 55,597 |
| Sep 15, 2026 | 30,700.00 | 31,550.00 | 30,300.00 | 31,200.00 | 31,200.00 | 3.65% | 97,023 |
| Sep 14, 2026 | 30,050.00 | 30,550.00 | 29,700.00 | 30,100.00 | 30,100.00 | -1.63% | 61,299 |
| Sep 11, 2026 | 30,600.00 | 30,900.00 | 30,350.00 | 30,600.00 | 30,600.00 | -2.86% | 60,254 |
| Sep 10, 2026 | 29,850.00 | 31,700.00 | 29,700.00 | 31,500.00 | 31,500.00 | 3.79% | 156,848 |
| Sep 9, 2026 | 30,250.00 | 30,900.00 | 30,225.00 | 30,350.00 | 30,350.00 | -0.33% | 60,325 |
| Sep 8, 2026 | 30,950.00 | 31,350.00 | 30,450.00 | 30,450.00 | 30,450.00 | -1.30% | 73,668 |
| Sep 7, 2026 | 31,150.00 | 31,400.00 | 30,750.00 | 30,850.00 | 30,850.00 | -0.16% | 69,239 |
| Sep 4, 2026 | 29,550.00 | 31,150.00 | 29,550.00 | 30,900.00 | 30,900.00 | 5.64% | 116,625 |
| Sep 3, 2026 | 29,500.00 | 29,900.00 | 28,950.00 | 29,250.00 | 29,250.00 | 0.86% | 72,144 |
| Sep 2, 2026 | 29,300.00 | 29,950.00 | 28,950.00 | 29,000.00 | 29,000.00 | -4.29% | 103,250 |
| Sep 1, 2026 | 31,000.00 | 31,350.00 | 30,250.00 | 30,300.00 | 30,300.00 | -3.35% | 88,104 |
| Aug 31, 2026 | 30,200.00 | 31,350.00 | 29,550.00 | 31,350.00 | 31,350.00 | 2.28% | 516,992 |
| Aug 28, 2026 | 30,750.00 | 31,300.00 | 30,050.00 | 30,650.00 | 30,650.00 | -1.13% | 122,429 |
| Aug 27, 2026 | 30,500.00 | 31,400.00 | 30,250.00 | 31,000.00 | 31,000.00 | 0.81% | 133,684 |
| Aug 26, 2026 | 28,700.00 | 31,350.00 | 28,300.00 | 30,750.00 | 30,750.00 | 6.40% | 188,529 |