Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea · Delayed Price · Currency is KRW 33,400
+650 (1.98%)
Aug 11, 2026, 3:30 PM KST
Shinsung Delta Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |