Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea · Delayed Price · Currency is KRW 30,800
-1,300 (-4.05%)
Jul 1, 2026, 3:30 PM KST
Shinsung Delta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 36,500.00 | 37,800.00 | 35,900.00 | 36,500.00 | 36,500.00 | -2.01% | 108,508 |
| Jun 23, 2026 | 38,900.00 | 40,700.00 | 37,200.00 | 37,250.00 | 37,250.00 | -6.29% | 118,372 |
| Jun 22, 2026 | 39,000.00 | 41,200.00 | 39,000.00 | 39,750.00 | 39,750.00 | 0.13% | 92,850 |
| Jun 19, 2026 | 40,500.00 | 40,850.00 | 38,750.00 | 39,700.00 | 39,700.00 | -1.61% | 119,708 |
| Jun 18, 2026 | 41,700.00 | 42,000.00 | 40,200.00 | 40,350.00 | 40,350.00 | -4.27% | 63,110 |
| Jun 17, 2026 | 41,650.00 | 42,500.00 | 40,750.00 | 42,150.00 | 42,150.00 | 0.72% | 85,189 |
| Jun 16, 2026 | 43,050.00 | 43,900.00 | 41,300.00 | 41,850.00 | 41,850.00 | -3.24% | 109,276 |
| Jun 15, 2026 | 43,300.00 | 43,700.00 | 42,300.00 | 43,250.00 | 43,250.00 | 5.10% | 84,061 |
| Jun 12, 2026 | 41,100.00 | 42,700.00 | 40,500.00 | 41,150.00 | 41,150.00 | 2.24% | 140,138 |
| Jun 11, 2026 | 37,850.00 | 40,600.00 | 37,350.00 | 40,250.00 | 40,250.00 | 4.01% | 257,078 |
| Jun 10, 2026 | 38,000.00 | 40,000.00 | 37,800.00 | 38,700.00 | 38,700.00 | -1.02% | 122,101 |
| Jun 9, 2026 | 38,300.00 | 40,900.00 | 38,300.00 | 39,100.00 | 39,100.00 | 1.30% | 199,033 |
| Jun 8, 2026 | 37,400.00 | 40,200.00 | 37,350.00 | 38,600.00 | 38,600.00 | -4.93% | 145,984 |
| Jun 5, 2026 | 43,400.00 | 43,400.00 | 40,500.00 | 40,600.00 | 40,600.00 | -7.41% | 132,955 |
| Jun 4, 2026 | 42,000.00 | 45,300.00 | 42,000.00 | 43,850.00 | 43,850.00 | 2.21% | 139,947 |
| Jun 2, 2026 | 43,550.00 | 44,350.00 | 42,650.00 | 42,900.00 | 42,900.00 | -4.67% | 155,696 |
| Jun 1, 2026 | 43,000.00 | 45,500.00 | 42,050.00 | 45,000.00 | 45,000.00 | 1.35% | 184,464 |
| May 29, 2026 | 44,500.00 | 46,200.00 | 43,550.00 | 44,400.00 | 44,400.00 | -0.67% | 211,519 |
| May 28, 2026 | 46,750.00 | 46,850.00 | 43,250.00 | 44,700.00 | 44,700.00 | -3.35% | 186,800 |
| May 27, 2026 | 48,000.00 | 48,150.00 | 45,800.00 | 46,250.00 | 46,250.00 | -4.24% | 152,641 |
| May 26, 2026 | 51,200.00 | 51,600.00 | 48,200.00 | 48,300.00 | 48,300.00 | -1.63% | 195,460 |
| May 22, 2026 | 47,350.00 | 51,300.00 | 47,350.00 | 49,100.00 | 49,100.00 | 7.79% | 298,185 |
| May 21, 2026 | 45,650.00 | 47,200.00 | 45,500.00 | 45,550.00 | 45,550.00 | 2.24% | 150,760 |
| May 20, 2026 | 45,800.00 | 46,000.00 | 43,900.00 | 44,550.00 | 44,550.00 | -3.88% | 171,854 |
| May 19, 2026 | 46,000.00 | 48,650.00 | 45,400.00 | 46,350.00 | 46,350.00 | -0.11% | 194,809 |
| May 18, 2026 | 47,200.00 | 47,800.00 | 44,600.00 | 46,400.00 | 46,400.00 | -4.82% | 182,454 |
| May 15, 2026 | 51,900.00 | 52,000.00 | 47,550.00 | 48,750.00 | 48,750.00 | -6.07% | 204,124 |
| May 14, 2026 | 50,900.00 | 53,300.00 | 48,500.00 | 51,900.00 | 51,900.00 | 3.18% | 266,094 |
| May 13, 2026 | 50,700.00 | 51,600.00 | 50,100.00 | 50,300.00 | 50,300.00 | -1.37% | 113,061 |
| May 12, 2026 | 52,400.00 | 54,500.00 | 50,500.00 | 51,000.00 | 51,000.00 | -3.95% | 260,176 |
| May 11, 2026 | 55,000.00 | 55,200.00 | 53,100.00 | 53,100.00 | 53,100.00 | -5.01% | 178,678 |
| May 8, 2026 | 54,500.00 | 57,300.00 | 53,800.00 | 55,900.00 | 55,900.00 | 1.64% | 165,063 |
| May 7, 2026 | 56,200.00 | 56,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | -3.00% | 130,298 |
| May 6, 2026 | 58,000.00 | 58,000.00 | 56,600.00 | 56,700.00 | 56,700.00 | -2.24% | 133,567 |
| May 4, 2026 | 58,100.00 | 59,000.00 | 57,900.00 | 58,000.00 | 58,000.00 | - | 95,639 |
| Apr 30, 2026 | 58,800.00 | 59,200.00 | 57,500.00 | 58,000.00 | 58,000.00 | -1.02% | 108,690 |
| Apr 29, 2026 | 59,100.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | -1.01% | 77,427 |
| Apr 28, 2026 | 59,900.00 | 60,100.00 | 59,200.00 | 59,200.00 | 59,200.00 | -0.67% | 81,263 |
| Apr 27, 2026 | 60,100.00 | 60,600.00 | 59,300.00 | 59,600.00 | 59,600.00 | -0.50% | 87,412 |
| Apr 24, 2026 | 59,900.00 | 60,600.00 | 59,400.00 | 59,900.00 | 59,900.00 | -0.33% | 78,231 |
| Apr 23, 2026 | 60,400.00 | 60,500.00 | 58,500.00 | 60,100.00 | 60,100.00 | -0.66% | 105,477 |
| Apr 22, 2026 | 61,000.00 | 61,200.00 | 59,600.00 | 60,500.00 | 60,500.00 | 0.83% | 90,232 |
| Apr 21, 2026 | 61,000.00 | 62,400.00 | 59,800.00 | 60,000.00 | 60,000.00 | 2.39% | 167,499 |
| Apr 20, 2026 | 59,200.00 | 59,800.00 | 58,500.00 | 58,600.00 | 58,600.00 | -2.66% | 91,626 |
| Apr 17, 2026 | 60,600.00 | 61,000.00 | 59,200.00 | 60,200.00 | 60,200.00 | -0.99% | 104,550 |