Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 38,800
-500 (-1.27%)
At close: Feb 26, 2026
Shinsung ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38,800.00 | 39,850.00 | 38,200.00 | 39,150.00 | 39,150.00 | 0.90% | 100,156 |
| Feb 26, 2026 | 39,850.00 | 39,950.00 | 38,700.00 | 38,800.00 | 38,800.00 | -1.27% | 72,529 |
| Feb 25, 2026 | 39,500.00 | 40,050.00 | 38,950.00 | 39,300.00 | 39,300.00 | 1.81% | 119,424 |
| Feb 24, 2026 | 39,300.00 | 40,050.00 | 38,550.00 | 38,600.00 | 38,600.00 | 1.58% | 174,479 |
| Feb 23, 2026 | 38,950.00 | 39,100.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.81% | 99,887 |
| Feb 20, 2026 | 39,250.00 | 39,350.00 | 38,600.00 | 38,700.00 | 38,700.00 | -1.78% | 57,206 |
| Feb 19, 2026 | 39,300.00 | 39,800.00 | 38,700.00 | 39,400.00 | 39,400.00 | 1.16% | 77,623 |
| Feb 13, 2026 | 40,000.00 | 40,000.00 | 38,800.00 | 38,950.00 | 38,950.00 | -2.99% | 98,884 |
| Feb 12, 2026 | 39,600.00 | 40,350.00 | 38,600.00 | 40,150.00 | 40,150.00 | 2.95% | 161,651 |
| Feb 11, 2026 | 39,000.00 | 39,800.00 | 38,500.00 | 39,000.00 | 39,000.00 | 0.52% | 100,350 |
| Feb 10, 2026 | 40,000.00 | 40,050.00 | 38,500.00 | 38,800.00 | 38,800.00 | -2.76% | 79,980 |
| Feb 9, 2026 | 39,700.00 | 40,000.00 | 39,125.00 | 39,900.00 | 39,900.00 | 5.28% | 178,789 |
| Feb 6, 2026 | 36,300.00 | 38,500.00 | 35,250.00 | 37,900.00 | 37,900.00 | 0.26% | 117,052 |
| Feb 5, 2026 | 39,000.00 | 39,300.00 | 37,400.00 | 37,800.00 | 37,800.00 | -5.03% | 146,902 |
| Feb 4, 2026 | 38,250.00 | 39,950.00 | 38,050.00 | 39,800.00 | 39,800.00 | 3.78% | 186,118 |
| Feb 3, 2026 | 38,250.00 | 39,050.00 | 38,050.00 | 38,350.00 | 38,350.00 | 3.37% | 154,247 |
| Feb 2, 2026 | 38,000.00 | 40,500.00 | 36,850.00 | 37,100.00 | 37,100.00 | -5.72% | 247,217 |
| Jan 30, 2026 | 40,500.00 | 41,300.00 | 39,200.00 | 39,350.00 | 39,350.00 | -0.88% | 304,162 |
| Jan 29, 2026 | 40,300.00 | 41,300.00 | 37,650.00 | 39,700.00 | 39,700.00 | 8.77% | 536,469 |
| Jan 28, 2026 | 35,600.00 | 36,850.00 | 35,350.00 | 36,500.00 | 36,500.00 | 4.43% | 238,296 |
| Jan 27, 2026 | 34,800.00 | 35,450.00 | 34,250.00 | 34,950.00 | 34,950.00 | -1.83% | 331,396 |
| Jan 26, 2026 | 34,600.00 | 35,850.00 | 34,500.00 | 35,600.00 | 35,600.00 | 7.23% | 268,887 |
| Jan 23, 2026 | 34,100.00 | 34,100.00 | 32,600.00 | 33,200.00 | 33,200.00 | 1.22% | 117,052 |
| Jan 22, 2026 | 31,600.00 | 33,300.00 | 31,600.00 | 32,800.00 | 32,800.00 | 4.96% | 283,356 |
| Jan 21, 2026 | 31,250.00 | 31,800.00 | 30,400.00 | 31,250.00 | 31,250.00 | -3.55% | 87,942 |
| Jan 20, 2026 | 32,100.00 | 32,750.00 | 31,650.00 | 32,400.00 | 32,400.00 | 1.09% | 93,386 |
| Jan 19, 2026 | 30,950.00 | 32,100.00 | 30,800.00 | 32,050.00 | 32,050.00 | 2.40% | 101,856 |
| Jan 16, 2026 | 32,400.00 | 32,550.00 | 31,100.00 | 31,300.00 | 31,300.00 | -3.40% | 56,998 |
| Jan 15, 2026 | 32,500.00 | 32,550.00 | 31,750.00 | 32,400.00 | 32,400.00 | 0.47% | 52,566 |
| Jan 14, 2026 | 32,650.00 | 32,650.00 | 31,600.00 | 32,250.00 | 32,250.00 | -1.23% | 46,666 |
| Jan 13, 2026 | 32,100.00 | 32,750.00 | 31,550.00 | 32,650.00 | 32,650.00 | 2.83% | 53,461 |
| Jan 12, 2026 | 30,300.00 | 32,050.00 | 30,300.00 | 31,750.00 | 31,750.00 | 5.66% | 77,614 |
| Jan 9, 2026 | 30,650.00 | 30,850.00 | 29,950.00 | 30,050.00 | 30,050.00 | -2.12% | 64,091 |
| Jan 8, 2026 | 31,450.00 | 31,950.00 | 30,400.00 | 30,700.00 | 30,700.00 | -4.06% | 87,239 |
| Jan 7, 2026 | 33,150.00 | 33,150.00 | 31,600.00 | 32,000.00 | 32,000.00 | -3.32% | 47,161 |
| Jan 6, 2026 | 33,350.00 | 33,850.00 | 32,800.00 | 33,100.00 | 33,100.00 | -0.15% | 32,453 |
| Jan 5, 2026 | 32,050.00 | 33,200.00 | 31,950.00 | 33,150.00 | 33,150.00 | 3.11% | 48,885 |
| Jan 2, 2026 | 32,550.00 | 32,650.00 | 31,700.00 | 32,150.00 | 32,150.00 | -1.08% | 33,013 |
| Dec 30, 2025 | 32,600.00 | 32,950.00 | 32,250.00 | 32,500.00 | 32,500.00 | -2.11% | 28,125 |
| Dec 29, 2025 | 32,000.00 | 33,450.00 | 32,000.00 | 33,200.00 | 33,200.00 | 1.07% | 59,807 |
| Dec 26, 2025 | 34,200.00 | 34,200.00 | 32,550.00 | 32,850.00 | 32,650.00 | -3.24% | 86,974 |
| Dec 24, 2025 | 34,650.00 | 34,650.00 | 33,800.00 | 33,950.00 | 33,743.30 | -1.88% | 25,108 |
| Dec 23, 2025 | 34,800.00 | 35,000.00 | 34,000.00 | 34,600.00 | 34,389.35 | 0.58% | 52,678 |
| Dec 22, 2025 | 33,000.00 | 34,400.00 | 33,000.00 | 34,400.00 | 34,190.56 | 5.04% | 52,579 |
| Dec 19, 2025 | 34,050.00 | 34,400.00 | 31,300.00 | 32,750.00 | 32,550.61 | -3.68% | 172,517 |
| Dec 18, 2025 | 34,600.00 | 35,250.00 | 33,950.00 | 34,000.00 | 33,793.00 | -5.42% | 97,546 |
| Dec 17, 2025 | 36,600.00 | 36,950.00 | 35,700.00 | 35,950.00 | 35,731.13 | -0.42% | 33,132 |
| Dec 16, 2025 | 37,600.00 | 37,700.00 | 36,100.00 | 36,100.00 | 35,880.21 | -3.99% | 53,473 |
| Dec 15, 2025 | 36,950.00 | 37,850.00 | 36,550.00 | 37,600.00 | 37,371.08 | 0.27% | 36,467 |
| Dec 12, 2025 | 38,150.00 | 38,150.00 | 37,150.00 | 37,500.00 | 37,271.69 | -0.40% | 32,817 |