Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea · Delayed Price · Currency is KRW 31,450
+500 (1.62%)
Sep 23, 2026, 3:30 PM KST
Shinsung Delta Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31,100.00 | 32,000.00 | 30,750.00 | 31,450.00 | 31,450.00 | 1.62% | 61,481 |
| Sep 22, 2026 | 31,050.00 | 31,500.00 | 30,700.00 | 30,950.00 | 30,950.00 | 1.14% | 68,293 |
| Sep 21, 2026 | 31,650.00 | 31,650.00 | 30,550.00 | 30,600.00 | 30,600.00 | -2.70% | 81,887 |
| Sep 18, 2026 | 31,150.00 | 31,900.00 | 30,600.00 | 31,450.00 | 31,450.00 | 1.94% | 144,519 |
| Sep 17, 2026 | 31,200.00 | 31,350.00 | 30,650.00 | 30,850.00 | 30,850.00 | -0.80% | 33,871 |
| Sep 16, 2026 | 30,950.00 | 31,350.00 | 30,600.00 | 31,100.00 | 31,100.00 | -0.32% | 52,827 |
| 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% | 52,924 |
| 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% | 156,838 |
| 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% | 69,237 |
| 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 |
| 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 |