Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 35,750
-800 (-2.19%)
At close: Aug 28, 2025
Shinsung ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36,000.00 | 36,850.00 | 35,450.00 | 35,800.00 | - | 0.14% | 601,037 |
| Aug 28, 2025 | 36,800.00 | 36,800.00 | 35,700.00 | 35,750.00 | - | -2.19% | 41,013 |
| Aug 27, 2025 | 37,150.00 | 38,000.00 | 36,400.00 | 36,550.00 | - | - | 73,804 |
| Aug 26, 2025 | 37,750.00 | 37,750.00 | 36,200.00 | 36,550.00 | - | -3.05% | 61,604 |
| Aug 25, 2025 | 37,950.00 | 38,650.00 | 37,300.00 | 37,700.00 | - | 2.86% | 71,786 |
| Aug 22, 2025 | 36,800.00 | 37,250.00 | 36,100.00 | 36,650.00 | - | 0.55% | 51,009 |
| Aug 21, 2025 | 36,650.00 | 36,950.00 | 36,050.00 | 36,450.00 | - | -0.14% | 75,025 |
| Aug 20, 2025 | 36,250.00 | 36,900.00 | 35,700.00 | 36,500.00 | - | -2.01% | 83,080 |
| Aug 19, 2025 | 38,500.00 | 38,850.00 | 36,950.00 | 37,250.00 | - | -3.50% | 140,757 |
| Aug 18, 2025 | 40,800.00 | 40,800.00 | 38,000.00 | 38,600.00 | - | -7.21% | 215,660 |
| Aug 14, 2025 | 42,650.00 | 42,800.00 | 40,750.00 | 41,600.00 | - | -2.00% | 104,477 |
| Aug 13, 2025 | 44,500.00 | 44,600.00 | 41,200.00 | 42,450.00 | - | -1.39% | 102,597 |
| Aug 12, 2025 | 43,100.00 | 44,100.00 | 42,150.00 | 43,050.00 | - | - | 65,908 |
| Aug 11, 2025 | 44,300.00 | 46,125.00 | 42,750.00 | 43,050.00 | - | -3.04% | 88,331 |
| Aug 8, 2025 | 45,250.00 | 45,950.00 | 44,100.00 | 44,400.00 | - | -1.77% | 70,858 |
| Aug 7, 2025 | 45,750.00 | 46,300.00 | 43,950.00 | 45,200.00 | - | 1.57% | 70,972 |
| Aug 6, 2025 | 42,800.00 | 45,900.00 | 42,800.00 | 44,500.00 | - | 2.53% | 126,378 |
| Aug 5, 2025 | 40,550.00 | 45,450.00 | 40,550.00 | 43,400.00 | - | 8.36% | 293,126 |
| Aug 4, 2025 | 39,550.00 | 41,500.00 | 39,550.00 | 40,050.00 | - | 0.25% | 90,035 |
| Aug 1, 2025 | 42,800.00 | 42,850.00 | 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 | - | - | 202,979 |
| Jul 30, 2025 | 47,300.00 | 49,150.00 | 42,200.00 | 43,300.00 | - | -8.46% | 488,209 |
| Jul 29, 2025 | 47,100.00 | 49,300.00 | 45,250.00 | 47,300.00 | - | 0.42% | 260,332 |
| Jul 28, 2025 | 46,950.00 | 51,600.00 | 46,450.00 | 47,100.00 | - | 2.28% | 597,647 |
| Jul 25, 2025 | 50,600.00 | 50,600.00 | 45,850.00 | 46,050.00 | - | -11.10% | 346,282 |
| Jul 24, 2025 | 46,400.00 | 52,500.00 | 45,300.00 | 51,800.00 | - | 13.22% | 603,075 |
| Jul 23, 2025 | 43,500.00 | 46,100.00 | 42,100.00 | 45,750.00 | - | 3.62% | 162,093 |
| Jul 22, 2025 | 44,000.00 | 45,500.00 | 42,100.00 | 44,150.00 | - | 3.27% | 176,575 |
| Jul 21, 2025 | 40,800.00 | 43,000.00 | 40,550.00 | 42,750.00 | - | 7.28% | 134,116 |
| Jul 18, 2025 | 39,950.00 | 41,850.00 | 39,400.00 | 39,850.00 | - | -1.36% | 124,939 |
| Jul 17, 2025 | 44,900.00 | 44,900.00 | 40,250.00 | 40,400.00 | - | -12.17% | 315,720 |
| Jul 16, 2025 | 42,200.00 | 46,250.00 | 41,500.00 | 46,000.00 | - | 9.00% | 326,189 |
| Jul 15, 2025 | 43,700.00 | 44,550.00 | 41,200.00 | 42,200.00 | - | 3.18% | 207,748 |
| Jul 14, 2025 | 39,050.00 | 41,000.00 | 38,600.00 | 40,900.00 | - | 8.34% | 258,764 |
| Jul 11, 2025 | 36,700.00 | 38,500.00 | 35,150.00 | 37,750.00 | - | 5.01% | 156,825 |
| Jul 10, 2025 | 34,250.00 | 37,000.00 | 34,200.00 | 35,950.00 | - | 1.84% | 131,596 |
| Jul 9, 2025 | 32,500.00 | 36,000.00 | 32,300.00 | 35,300.00 | - | 9.80% | 221,695 |
| Jul 8, 2025 | 31,500.00 | 32,250.00 | 31,450.00 | 32,150.00 | - | 2.23% | 18,420 |
| Jul 7, 2025 | 32,200.00 | 32,200.00 | 30,950.00 | 31,450.00 | - | 0.16% | 19,001 |
| Jul 4, 2025 | 31,150.00 | 32,500.00 | 31,000.00 | 31,400.00 | - | 0.32% | 36,152 |
| Jul 3, 2025 | 29,900.00 | 31,650.00 | 29,800.00 | 31,300.00 | - | 5.92% | 53,407 |
| Jul 2, 2025 | 30,000.00 | 30,250.00 | 28,750.00 | 29,550.00 | - | -1.50% | 40,665 |
| Jul 1, 2025 | 30,200.00 | 30,500.00 | 29,850.00 | 30,000.00 | - | 0.50% | 28,600 |
| Jun 30, 2025 | 30,800.00 | 31,100.00 | 29,800.00 | 29,850.00 | - | -3.24% | 35,252 |
| Jun 27, 2025 | 31,650.00 | 31,900.00 | 30,550.00 | 30,850.00 | - | -2.53% | 29,396 |
| Jun 26, 2025 | 32,850.00 | 33,150.00 | 31,450.00 | 31,650.00 | - | -3.21% | 27,106 |
| Jun 25, 2025 | 33,200.00 | 33,400.00 | 32,300.00 | 32,700.00 | - | -1.21% | 28,801 |
| Jun 24, 2025 | 32,000.00 | 33,450.00 | 31,950.00 | 33,100.00 | - | 4.91% | 50,172 |
| Jun 23, 2025 | 32,450.00 | 32,450.00 | 31,100.00 | 31,550.00 | - | -2.32% | 72,832 |
| Jun 20, 2025 | 32,200.00 | 33,000.00 | 31,750.00 | 32,300.00 | - | 0.47% | 41,934 |