Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 32,850
-1,100 (-3.24%)
At close: Dec 26, 2025
Shinsung ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 38,150.00 | 38,350.00 | 37,550.00 | 37,650.00 | 37,420.78 | -1.18% | 45,437 |
| Dec 10, 2025 | 38,900.00 | 39,450.00 | 37,850.00 | 38,100.00 | 37,868.04 | 0.13% | 64,072 |
| Dec 9, 2025 | 38,200.00 | 38,250.00 | 37,500.00 | 38,050.00 | 37,818.34 | -1.68% | 54,178 |
| Dec 8, 2025 | 38,400.00 | 38,900.00 | 38,000.00 | 38,700.00 | 38,464.38 | 2.52% | 74,683 |
| Dec 5, 2025 | 38,300.00 | 39,450.00 | 37,700.00 | 37,750.00 | 37,520.17 | -0.92% | 90,693 |
| Dec 4, 2025 | 38,900.00 | 38,950.00 | 37,700.00 | 38,100.00 | 37,868.04 | 0.13% | 55,208 |
| Dec 3, 2025 | 38,200.00 | 38,300.00 | 37,750.00 | 38,050.00 | 37,818.34 | -0.13% | 27,431 |
| Dec 2, 2025 | 37,450.00 | 38,100.00 | 37,150.00 | 38,100.00 | 37,868.04 | 2.14% | 44,040 |
| Dec 1, 2025 | 37,900.00 | 38,200.00 | 37,150.00 | 37,300.00 | 37,072.91 | -0.27% | 41,750 |
| Nov 28, 2025 | 38,150.00 | 38,850.00 | 37,000.00 | 37,400.00 | 37,172.30 | 0.81% | 63,425 |
| Nov 27, 2025 | 38,100.00 | 38,100.00 | 36,500.00 | 37,100.00 | 36,874.12 | -0.80% | 59,359 |
| Nov 26, 2025 | 36,200.00 | 37,500.00 | 36,200.00 | 37,400.00 | 37,172.30 | 3.31% | 40,800 |
| Nov 25, 2025 | 36,600.00 | 36,700.00 | 35,500.00 | 36,200.00 | 35,979.60 | 1.26% | 30,660 |
| Nov 24, 2025 | 37,250.00 | 37,250.00 | 35,400.00 | 35,750.00 | 35,532.34 | -3.25% | 68,891 |
| Nov 21, 2025 | 37,100.00 | 37,400.00 | 36,200.00 | 36,950.00 | 36,725.04 | -6.10% | 69,060 |
| Nov 20, 2025 | 38,400.00 | 39,850.00 | 38,050.00 | 39,350.00 | 39,110.43 | 5.21% | 73,381 |
| Nov 19, 2025 | 38,200.00 | 38,350.00 | 36,250.00 | 37,400.00 | 37,172.30 | -3.11% | 78,467 |
| Nov 18, 2025 | 39,500.00 | 39,750.00 | 37,450.00 | 38,600.00 | 38,364.99 | -1.91% | 87,670 |
| Nov 17, 2025 | 40,300.00 | 40,700.00 | 38,800.00 | 39,350.00 | 39,110.43 | -1.75% | 74,967 |
| Nov 14, 2025 | 40,150.00 | 40,600.00 | 39,600.00 | 40,050.00 | 39,806.16 | -3.73% | 63,043 |
| Nov 13, 2025 | 41,900.00 | 41,900.00 | 40,500.00 | 41,600.00 | 41,346.73 | 0.48% | 62,639 |
| Nov 12, 2025 | 43,000.00 | 43,200.00 | 41,250.00 | 41,400.00 | 41,147.95 | -1.90% | 72,641 |
| Nov 11, 2025 | 43,500.00 | 44,250.00 | 41,150.00 | 42,200.00 | 41,943.07 | 2.68% | 164,744 |
| Nov 10, 2025 | 40,550.00 | 41,300.00 | 39,450.00 | 41,100.00 | 40,849.77 | 2.24% | 112,612 |
| Nov 7, 2025 | 42,150.00 | 42,450.00 | 39,000.00 | 40,200.00 | 39,955.25 | -7.27% | 784,797 |
| Nov 6, 2025 | 44,750.00 | 46,100.00 | 43,300.00 | 43,350.00 | 43,086.07 | -0.46% | 180,054 |
| Nov 5, 2025 | 44,200.00 | 44,200.00 | 41,450.00 | 43,550.00 | 43,284.86 | -1.80% | 117,757 |
| Nov 4, 2025 | 45,800.00 | 46,000.00 | 43,950.00 | 44,350.00 | 44,079.98 | 0.45% | 123,932 |
| Nov 3, 2025 | 43,650.00 | 44,350.00 | 41,950.00 | 44,150.00 | 43,881.20 | 3.64% | 140,581 |
| Oct 31, 2025 | 44,850.00 | 45,200.00 | 42,100.00 | 42,600.00 | 42,340.64 | -5.12% | 261,990 |
| Oct 30, 2025 | 49,500.00 | 50,700.00 | 44,800.00 | 44,900.00 | 44,626.64 | -9.66% | 426,410 |
| Oct 29, 2025 | 50,900.00 | 51,900.00 | 47,350.00 | 49,700.00 | 49,397.41 | 5.07% | 558,067 |
| Oct 28, 2025 | 45,400.00 | 48,700.00 | 44,550.00 | 47,300.00 | 47,012.02 | 3.73% | 378,600 |
| Oct 27, 2025 | 48,200.00 | 48,200.00 | 45,250.00 | 45,600.00 | 45,322.37 | -1.41% | 267,437 |
| Oct 24, 2025 | 42,400.00 | 47,350.00 | 41,500.00 | 46,250.00 | 45,968.42 | 11.31% | 483,271 |
| Oct 23, 2025 | 43,600.00 | 43,700.00 | 41,150.00 | 41,550.00 | 41,297.03 | -7.25% | 244,752 |
| Oct 22, 2025 | 44,950.00 | 45,650.00 | 43,850.00 | 44,800.00 | 44,527.25 | 2.52% | 195,414 |
| Oct 21, 2025 | 45,200.00 | 46,450.00 | 42,700.00 | 43,700.00 | 43,433.94 | -5.62% | 334,151 |