Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 34,200
+650 (1.94%)
At close: Oct 2, 2025
Shinsung ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34,650.00 | 34,650.00 | 33,200.00 | 33,250.00 | 33,250.00 | -2.78% | 67,084 |
| Oct 2, 2025 | 33,850.00 | 34,450.00 | 33,600.00 | 34,200.00 | 34,200.00 | 1.94% | 57,239 |
| Oct 1, 2025 | 34,350.00 | 34,650.00 | 33,400.00 | 33,550.00 | 33,550.00 | -2.61% | 76,280 |
| Sep 30, 2025 | 34,800.00 | 35,000.00 | 34,200.00 | 34,450.00 | 34,450.00 | - | 42,509 |
| Sep 29, 2025 | 34,350.00 | 35,200.00 | 34,300.00 | 34,450.00 | 34,450.00 | 1.77% | 234,241 |
| Sep 26, 2025 | 35,450.00 | 35,500.00 | 33,650.00 | 33,850.00 | 33,850.00 | -3.97% | 78,733 |
| Sep 25, 2025 | 35,800.00 | 35,900.00 | 34,950.00 | 35,250.00 | 35,250.00 | -1.81% | 76,043 |
| Sep 24, 2025 | 37,650.00 | 37,650.00 | 35,450.00 | 35,900.00 | 35,900.00 | -4.14% | 66,934 |
| Sep 23, 2025 | 37,050.00 | 38,000.00 | 36,850.00 | 37,450.00 | 37,450.00 | 1.22% | 57,748 |
| Sep 22, 2025 | 37,700.00 | 37,800.00 | 36,500.00 | 37,000.00 | 37,000.00 | -1.46% | 91,783 |
| Sep 19, 2025 | 38,550.00 | 38,650.00 | 37,500.00 | 37,550.00 | 37,550.00 | -2.47% | 43,006 |
| Sep 18, 2025 | 37,450.00 | 39,250.00 | 37,350.00 | 38,500.00 | 38,500.00 | 3.91% | 89,264 |
| Sep 17, 2025 | 37,350.00 | 38,400.00 | 36,750.00 | 37,050.00 | 37,050.00 | -1.46% | 57,380 |
| Sep 16, 2025 | 38,500.00 | 39,450.00 | 37,300.00 | 37,600.00 | 37,600.00 | -1.57% | 77,159 |
| Sep 15, 2025 | 39,000.00 | 39,400.00 | 37,800.00 | 38,200.00 | 38,200.00 | 0.53% | 106,718 |
| Sep 12, 2025 | 39,150.00 | 39,500.00 | 37,750.00 | 38,000.00 | 38,000.00 | 0.13% | 77,092 |
| Sep 11, 2025 | 37,750.00 | 38,500.00 | 36,650.00 | 37,950.00 | 37,950.00 | 0.66% | 75,935 |
| Sep 10, 2025 | 37,950.00 | 38,300.00 | 35,950.00 | 37,700.00 | 37,700.00 | 0.80% | 136,407 |
| Sep 9, 2025 | 37,450.00 | 37,650.00 | 36,850.00 | 37,400.00 | 37,400.00 | 1.49% | 46,387 |
| Sep 8, 2025 | 35,100.00 | 37,500.00 | 34,850.00 | 36,850.00 | 36,850.00 | 3.37% | 68,433 |
| Sep 5, 2025 | 36,450.00 | 36,850.00 | 35,600.00 | 35,650.00 | 35,650.00 | -0.83% | 44,641 |
| Sep 4, 2025 | 36,500.00 | 37,250.00 | 35,200.00 | 35,950.00 | 35,950.00 | 4.20% | 106,159 |
| Sep 3, 2025 | 34,200.00 | 35,300.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1.77% | 66,327 |
| Sep 2, 2025 | 34,100.00 | 34,600.00 | 33,450.00 | 33,900.00 | 33,900.00 | -0.59% | 41,279 |
| Sep 1, 2025 | 34,350.00 | 34,700.00 | 33,550.00 | 34,100.00 | 34,100.00 | -3.40% | 75,339 |
| Aug 29, 2025 | 36,000.00 | 36,850.00 | 35,250.00 | 35,300.00 | 35,300.00 | -1.26% | 73,679 |
| Aug 28, 2025 | 36,800.00 | 36,800.00 | 35,700.00 | 35,750.00 | 35,750.00 | -2.19% | 41,013 |
| Aug 27, 2025 | 37,150.00 | 38,000.00 | 36,400.00 | 36,550.00 | 36,550.00 | - | 73,804 |
| Aug 26, 2025 | 37,750.00 | 37,750.00 | 36,200.00 | 36,550.00 | 36,550.00 | -3.05% | 61,604 |
| Aug 25, 2025 | 37,950.00 | 38,650.00 | 37,300.00 | 37,700.00 | 37,700.00 | 2.86% | 71,786 |
| Aug 22, 2025 | 36,800.00 | 37,250.00 | 36,100.00 | 36,650.00 | 36,650.00 | 0.55% | 51,009 |
| Aug 21, 2025 | 36,650.00 | 36,950.00 | 36,050.00 | 36,450.00 | 36,450.00 | -0.14% | 75,025 |
| Aug 20, 2025 | 36,250.00 | 36,900.00 | 35,700.00 | 36,500.00 | 36,500.00 | -2.01% | 83,080 |
| Aug 19, 2025 | 38,500.00 | 38,850.00 | 36,950.00 | 37,250.00 | 37,250.00 | -3.50% | 140,757 |
| Aug 18, 2025 | 40,800.00 | 40,800.00 | 38,000.00 | 38,600.00 | 38,600.00 | -7.21% | 215,660 |
| Aug 14, 2025 | 42,650.00 | 42,800.00 | 40,750.00 | 41,600.00 | 41,600.00 | -2.00% | 104,477 |
| Aug 13, 2025 | 44,500.00 | 44,600.00 | 41,200.00 | 42,450.00 | 42,450.00 | -1.39% | 102,597 |
| Aug 12, 2025 | 43,100.00 | 44,100.00 | 42,150.00 | 43,050.00 | 43,050.00 | - | 65,908 |
| Aug 11, 2025 | 44,300.00 | 46,125.00 | 42,750.00 | 43,050.00 | 43,050.00 | -3.04% | 88,331 |
| Aug 8, 2025 | 45,250.00 | 45,950.00 | 44,100.00 | 44,400.00 | 44,400.00 | -1.77% | 70,858 |
| Aug 7, 2025 | 45,750.00 | 46,300.00 | 43,950.00 | 45,200.00 | 45,200.00 | 1.57% | 70,972 |
| Aug 6, 2025 | 42,800.00 | 45,900.00 | 42,800.00 | 44,500.00 | 44,500.00 | 2.53% | 126,378 |
| Aug 5, 2025 | 40,550.00 | 45,450.00 | 40,550.00 | 43,400.00 | 43,400.00 | 8.36% | 293,126 |
| Aug 4, 2025 | 39,550.00 | 41,500.00 | 39,550.00 | 40,050.00 | 40,050.00 | 0.25% | 90,035 |
| Aug 1, 2025 | 42,800.00 | 42,850.00 | 39,950.00 | 39,950.00 | 39,950.00 | -7.74% | 241,316 |
| Jul 31, 2025 | 44,250.00 | 44,900.00 | 43,000.00 | 43,300.00 | 43,300.00 | - | 202,979 |
| Jul 30, 2025 | 47,300.00 | 49,150.00 | 42,200.00 | 43,300.00 | 43,300.00 | -8.46% | 488,209 |
| Jul 29, 2025 | 47,100.00 | 49,300.00 | 45,250.00 | 47,300.00 | 47,300.00 | 0.42% | 260,332 |
| Jul 28, 2025 | 46,950.00 | 51,600.00 | 46,450.00 | 47,100.00 | 47,100.00 | 2.28% | 597,647 |
| Jul 25, 2025 | 50,600.00 | 50,600.00 | 45,850.00 | 46,050.00 | 46,050.00 | -11.10% | 346,282 |