Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea · Delayed Price · Currency is KRW 30,900
+1,650 (5.64%)
Sep 4, 2026, 3:30 PM KST
Shinsung Delta Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29,550.00 | 30,750.00 | 29,550.00 | 30,350.00 | - | 3.76% | 40,194 |
| 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 |
| Aug 25, 2026 | 28,550.00 | 28,900.00 | 27,450.00 | 28,900.00 | 28,900.00 | -1.53% | 134,148 |
| Aug 24, 2026 | 28,000.00 | 29,900.00 | 28,000.00 | 29,350.00 | 29,350.00 | 5.20% | 130,297 |
| Aug 21, 2026 | 29,250.00 | 29,250.00 | 27,650.00 | 27,900.00 | 27,900.00 | -7.00% | 143,485 |
| Aug 20, 2026 | 30,000.00 | 30,650.00 | 29,500.00 | 30,000.00 | 30,000.00 | 2.04% | 90,672 |
| Aug 19, 2026 | 29,000.00 | 30,000.00 | 28,350.00 | 29,400.00 | 29,400.00 | -2.49% | 110,855 |
| Aug 18, 2026 | 32,850.00 | 32,850.00 | 29,900.00 | 30,150.00 | 30,150.00 | -8.91% | 171,733 |
| Aug 14, 2026 | 33,000.00 | 33,550.00 | 32,050.00 | 33,100.00 | 33,100.00 | 1.07% | 141,055 |
| Aug 13, 2026 | 33,100.00 | 33,450.00 | 32,250.00 | 32,750.00 | 32,750.00 | -0.15% | 111,329 |
| Aug 12, 2026 | 33,100.00 | 33,250.00 | 32,100.00 | 32,800.00 | 32,800.00 | -1.80% | 121,469 |
| Aug 11, 2026 | 32,300.00 | 33,550.00 | 31,900.00 | 33,400.00 | 33,400.00 | 1.98% | 127,829 |
| Aug 10, 2026 | 31,250.00 | 32,950.00 | 30,900.00 | 32,750.00 | 32,750.00 | 5.14% | 130,576 |
| Aug 7, 2026 | 32,050.00 | 32,900.00 | 30,200.00 | 31,150.00 | 31,150.00 | -2.66% | 120,360 |
| Aug 6, 2026 | 31,800.00 | 32,750.00 | 30,800.00 | 32,000.00 | 32,000.00 | 0.47% | 120,102 |
| Aug 5, 2026 | 32,600.00 | 33,600.00 | 31,700.00 | 31,850.00 | 31,850.00 | -1.24% | 148,554 |
| Aug 4, 2026 | 30,800.00 | 32,600.00 | 30,800.00 | 32,250.00 | 32,250.00 | 3.70% | 228,177 |
| Aug 3, 2026 | 30,300.00 | 31,500.00 | 29,150.00 | 31,100.00 | 31,100.00 | 7.24% | 249,068 |
| Jul 31, 2026 | 27,850.00 | 29,550.00 | 26,700.00 | 29,000.00 | 29,000.00 | 16.70% | 271,710 |
| Jul 30, 2026 | 22,800.00 | 26,700.00 | 22,800.00 | 24,850.00 | 24,850.00 | 3.33% | 165,060 |
| Jul 29, 2026 | 26,200.00 | 26,400.00 | 22,600.00 | 24,050.00 | 24,050.00 | -7.32% | 219,452 |
| Jul 28, 2026 | 27,050.00 | 27,550.00 | 25,400.00 | 25,950.00 | 25,950.00 | -7.82% | 114,002 |
| Jul 27, 2026 | 29,100.00 | 29,100.00 | 27,700.00 | 28,150.00 | 28,150.00 | 2.36% | 108,010 |
| Jul 24, 2026 | 27,550.00 | 28,250.00 | 27,200.00 | 27,500.00 | 27,500.00 | -2.31% | 98,257 |
| Jul 23, 2026 | 26,100.00 | 28,200.00 | 25,900.00 | 28,150.00 | 28,150.00 | 8.27% | 156,109 |
| Jul 22, 2026 | 26,700.00 | 27,350.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.57% | 102,390 |
| Jul 21, 2026 | 25,400.00 | 26,350.00 | 25,000.00 | 26,150.00 | 26,150.00 | 2.15% | 102,177 |
| Jul 20, 2026 | 26,400.00 | 26,600.00 | 25,350.00 | 25,600.00 | 25,600.00 | -6.40% | 107,912 |
| Jul 16, 2026 | 28,000.00 | 28,350.00 | 27,050.00 | 27,350.00 | 27,350.00 | -5.03% | 88,591 |
| Jul 15, 2026 | 28,100.00 | 29,300.00 | 28,100.00 | 28,800.00 | 28,800.00 | 3.78% | 90,292 |
| Jul 14, 2026 | 28,300.00 | 29,200.00 | 26,850.00 | 27,750.00 | 27,750.00 | -3.81% | 125,783 |
| Jul 13, 2026 | 30,050.00 | 31,000.00 | 28,600.00 | 28,850.00 | 28,850.00 | -2.20% | 151,792 |
| Jul 10, 2026 | 27,950.00 | 30,250.00 | 27,950.00 | 29,500.00 | 29,500.00 | 5.92% | 158,301 |
| Jul 9, 2026 | 27,250.00 | 28,550.00 | 27,000.00 | 27,850.00 | 27,850.00 | 0.91% | 194,758 |
| Jul 8, 2026 | 28,050.00 | 30,200.00 | 27,300.00 | 27,600.00 | 27,600.00 | -5.48% | 200,576 |
| Jul 7, 2026 | 33,950.00 | 35,000.00 | 27,900.00 | 29,200.00 | 29,200.00 | -1.35% | 675,819 |
| Jul 6, 2026 | 29,350.00 | 30,150.00 | 28,550.00 | 29,600.00 | 29,600.00 | - | 138,734 |
| Jul 3, 2026 | 30,300.00 | 30,650.00 | 28,500.00 | 29,600.00 | 29,600.00 | -3.74% | 190,046 |
| Jul 2, 2026 | 29,700.00 | 31,400.00 | 29,150.00 | 30,750.00 | 30,750.00 | -0.16% | 156,998 |
| Jul 1, 2026 | 32,150.00 | 33,050.00 | 29,800.00 | 30,800.00 | 30,800.00 | -4.05% | 167,148 |
| Jun 30, 2026 | 35,050.00 | 35,050.00 | 31,600.00 | 32,100.00 | 32,100.00 | -5.59% | 197,609 |
| Jun 29, 2026 | 27,350.00 | 34,000.00 | 27,350.00 | 34,000.00 | 34,000.00 | 21.00% | 480,880 |
| Jun 26, 2026 | 28,300.00 | 31,000.00 | 27,000.00 | 28,100.00 | 28,100.00 | -21.29% | 674,328 |
| Jun 25, 2026 | 36,650.00 | 37,900.00 | 35,450.00 | 35,700.00 | 35,700.00 | -2.19% | 103,180 |