Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea · Delayed Price · Currency is KRW 47,050
+2,500 (5.61%)
May 21, 2026, 11:50 AM KST
Shinsung Delta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 63,600.00 | 64,200.00 | 60,200.00 | 60,800.00 | 60,800.00 | 0.33% | 194,339 |
| Apr 15, 2026 | 57,800.00 | 61,700.00 | 57,600.00 | 60,600.00 | 60,600.00 | 7.26% | 275,528 |
| Apr 14, 2026 | 57,000.00 | 57,400.00 | 56,400.00 | 56,500.00 | 56,500.00 | 1.25% | 63,089 |
| Apr 13, 2026 | 54,800.00 | 58,200.00 | 54,600.00 | 55,800.00 | 55,800.00 | -0.71% | 94,257 |
| Apr 10, 2026 | 56,300.00 | 57,500.00 | 55,800.00 | 56,200.00 | 56,200.00 | 2.18% | 81,446 |
| Apr 9, 2026 | 56,000.00 | 56,100.00 | 54,600.00 | 55,000.00 | 55,000.00 | -2.83% | 89,776 |
| Apr 8, 2026 | 55,700.00 | 56,900.00 | 55,100.00 | 56,600.00 | 56,600.00 | 5.99% | 124,655 |
| Apr 7, 2026 | 53,900.00 | 55,500.00 | 52,900.00 | 53,400.00 | 53,400.00 | - | 89,539 |
| Apr 6, 2026 | 54,000.00 | 54,800.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.74% | 89,072 |
| Apr 3, 2026 | 54,700.00 | 55,200.00 | 53,100.00 | 53,800.00 | 53,800.00 | -0.19% | 75,262 |
| Apr 2, 2026 | 58,700.00 | 58,700.00 | 53,100.00 | 53,900.00 | 53,900.00 | -5.93% | 166,880 |
| Apr 1, 2026 | 56,600.00 | 58,200.00 | 56,300.00 | 57,300.00 | 57,300.00 | 4.75% | 92,543 |
| Mar 31, 2026 | 54,800.00 | 57,200.00 | 54,400.00 | 54,700.00 | 54,700.00 | -1.44% | 117,995 |
| Mar 30, 2026 | 54,900.00 | 57,900.00 | 54,900.00 | 55,500.00 | 55,500.00 | -4.31% | 81,294 |
| Mar 27, 2026 | 54,600.00 | 58,800.00 | 54,300.00 | 58,000.00 | 58,000.00 | 3.20% | 146,121 |
| Mar 26, 2026 | 57,900.00 | 58,000.00 | 56,100.00 | 56,200.00 | 56,200.00 | -4.58% | 167,223 |
| Mar 25, 2026 | 61,500.00 | 64,600.00 | 57,600.00 | 58,900.00 | 58,900.00 | -2.48% | 261,384 |
| Mar 24, 2026 | 61,900.00 | 62,200.00 | 59,200.00 | 60,400.00 | 60,400.00 | -0.17% | 87,100 |
| Mar 23, 2026 | 61,400.00 | 61,600.00 | 59,700.00 | 60,500.00 | 60,500.00 | -4.87% | 106,994 |
| Mar 20, 2026 | 62,700.00 | 64,100.00 | 62,200.00 | 63,600.00 | 63,600.00 | 2.91% | 129,956 |
| Mar 19, 2026 | 62,900.00 | 63,700.00 | 61,700.00 | 61,800.00 | 61,800.00 | -4.92% | 113,464 |
| Mar 18, 2026 | 65,300.00 | 66,100.00 | 64,700.00 | 65,000.00 | 65,000.00 | -0.46% | 98,936 |
| Mar 17, 2026 | 66,800.00 | 67,200.00 | 65,300.00 | 65,300.00 | 65,300.00 | -1.06% | 88,325 |
| Mar 16, 2026 | 69,000.00 | 69,000.00 | 65,000.00 | 66,000.00 | 66,000.00 | -4.49% | 136,741 |
| Mar 13, 2026 | 63,100.00 | 72,000.00 | 62,000.00 | 69,100.00 | 69,100.00 | 7.80% | 368,452 |
| Mar 12, 2026 | 64,900.00 | 67,200.00 | 64,000.00 | 64,100.00 | 64,100.00 | 1.58% | 196,490 |
| Mar 11, 2026 | 64,600.00 | 66,200.00 | 62,600.00 | 63,100.00 | 63,100.00 | -1.87% | 152,111 |
| Mar 10, 2026 | 66,700.00 | 66,700.00 | 63,300.00 | 64,300.00 | 64,300.00 | 1.90% | 191,734 |