Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 26,100
-250 (-0.95%)
At close: Oct 23, 2026
Shinsung ST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25,950.00 | 26,500.00 | 24,700.00 | 26,100.00 | 26,100.00 | -0.95% | 36,883 |
| Oct 22, 2026 | 27,850.00 | 27,900.00 | 26,100.00 | 26,350.00 | 26,350.00 | -5.72% | 19,762 |
| Oct 21, 2026 | 29,000.00 | 29,000.00 | 27,900.00 | 27,950.00 | 27,950.00 | -0.18% | 22,396 |
| Oct 20, 2026 | 29,000.00 | 29,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | -4.60% | 28,451 |
| Oct 19, 2026 | 26,100.00 | 29,450.00 | 25,700.00 | 29,350.00 | 29,350.00 | 8.70% | 50,081 |
| Oct 16, 2026 | 26,450.00 | 27,950.00 | 25,850.00 | 27,000.00 | 27,000.00 | 4.85% | 42,361 |
| Oct 15, 2026 | 27,900.00 | 28,300.00 | 25,100.00 | 25,750.00 | 25,750.00 | -14.17% | 63,661 |
| Oct 14, 2026 | 28,200.00 | 31,100.00 | 28,150.00 | 30,000.00 | 30,000.00 | 6.76% | 85,238 |
| Oct 13, 2026 | 29,150.00 | 29,250.00 | 26,500.00 | 28,100.00 | 28,100.00 | -4.91% | 46,012 |
| Oct 12, 2026 | 29,700.00 | 31,300.00 | 29,050.00 | 29,550.00 | 29,550.00 | 2.60% | 209,348 |
| Oct 8, 2026 | 28,400.00 | 29,800.00 | 27,350.00 | 28,800.00 | 28,800.00 | 3.41% | 75,663 |
| Oct 7, 2026 | 27,350.00 | 28,600.00 | 26,950.00 | 27,850.00 | 27,850.00 | 0.54% | 54,854 |
| Oct 6, 2026 | 26,500.00 | 27,850.00 | 26,350.00 | 27,700.00 | 27,700.00 | 5.32% | 37,496 |
| Oct 2, 2026 | 25,950.00 | 26,900.00 | 25,800.00 | 26,300.00 | 26,300.00 | 1.54% | 28,039 |
| Oct 1, 2026 | 25,250.00 | 25,950.00 | 24,750.00 | 25,900.00 | 25,900.00 | 3.81% | 27,515 |
| Sep 30, 2026 | 24,850.00 | 25,550.00 | 24,700.00 | 24,950.00 | 24,950.00 | 0.40% | 20,067 |
| Sep 29, 2026 | 25,550.00 | 25,550.00 | 24,450.00 | 24,850.00 | 24,850.00 | -2.17% | 26,293 |
| Sep 28, 2026 | 24,950.00 | 28,500.00 | 24,750.00 | 25,400.00 | 25,400.00 | 0.79% | 308,151 |
| Sep 23, 2026 | 24,900.00 | 26,650.00 | 24,000.00 | 25,200.00 | 25,200.00 | 2.86% | 113,397 |
| Sep 22, 2026 | 24,300.00 | 24,850.00 | 23,900.00 | 24,500.00 | 24,500.00 | 2.73% | 9,304 |
| Sep 21, 2026 | 24,500.00 | 24,700.00 | 23,850.00 | 23,850.00 | 23,850.00 | -2.25% | 6,568 |
| Sep 18, 2026 | 24,700.00 | 24,700.00 | 24,300.00 | 24,400.00 | 24,400.00 | 0.41% | 7,513 |
| Sep 17, 2026 | 23,900.00 | 24,400.00 | 23,750.00 | 24,300.00 | 24,300.00 | 2.53% | 4,207 |
| Sep 16, 2026 | 24,750.00 | 24,750.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.07% | 10,004 |
| Sep 15, 2026 | 24,150.00 | 24,750.00 | 23,700.00 | 24,200.00 | 24,200.00 | 2.11% | 8,026 |
| Sep 14, 2026 | 24,000.00 | 24,450.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.46% | 11,203 |
| Sep 11, 2026 | 23,950.00 | 24,400.00 | 23,850.00 | 24,050.00 | 24,050.00 | -2.43% | 7,787 |
| Sep 10, 2026 | 24,200.00 | 24,850.00 | 23,550.00 | 24,650.00 | 24,650.00 | 0.61% | 8,578 |
| Sep 9, 2026 | 24,250.00 | 24,750.00 | 24,050.00 | 24,500.00 | 24,500.00 | 1.03% | 7,569 |
| Sep 8, 2026 | 25,200.00 | 25,600.00 | 24,250.00 | 24,250.00 | 24,250.00 | -3.39% | 7,176 |
| Sep 7, 2026 | 25,750.00 | 25,800.00 | 25,050.00 | 25,100.00 | 25,100.00 | -1.18% | 10,412 |
| Sep 4, 2026 | 24,800.00 | 25,500.00 | 24,250.00 | 25,400.00 | 25,400.00 | 4.74% | 12,678 |
| Sep 3, 2026 | 24,200.00 | 25,150.00 | 23,650.00 | 24,250.00 | 24,250.00 | 2.32% | 22,464 |
| Sep 2, 2026 | 24,700.00 | 24,900.00 | 23,000.00 | 23,700.00 | 23,700.00 | -5.01% | 37,770 |
| Sep 1, 2026 | 25,600.00 | 26,450.00 | 24,950.00 | 24,950.00 | 24,950.00 | -3.85% | 18,824 |
| Aug 31, 2026 | 25,750.00 | 26,550.00 | 25,250.00 | 25,950.00 | 25,950.00 | -0.19% | 13,919 |
| Aug 28, 2026 | 25,100.00 | 26,600.00 | 25,100.00 | 26,000.00 | 26,000.00 | 2.97% | 35,021 |
| Aug 27, 2026 | 23,000.00 | 25,800.00 | 23,000.00 | 25,250.00 | 25,250.00 | 10.02% | 72,930 |
| Aug 26, 2026 | 23,150.00 | 23,400.00 | 22,400.00 | 22,950.00 | 22,950.00 | -0.22% | 11,535 |
| Aug 25, 2026 | 22,400.00 | 23,200.00 | 21,500.00 | 23,000.00 | 23,000.00 | 1.55% | 10,245 |
| Aug 24, 2026 | 22,150.00 | 23,350.00 | 22,150.00 | 22,650.00 | 22,650.00 | 3.42% | 18,984 |
| Aug 21, 2026 | 23,100.00 | 23,150.00 | 21,850.00 | 21,900.00 | 21,900.00 | -6.01% | 14,836 |
| Aug 20, 2026 | 23,800.00 | 24,100.00 | 23,000.00 | 23,300.00 | 23,300.00 | 3.10% | 20,469 |
| Aug 19, 2026 | 22,200.00 | 23,500.00 | 22,000.00 | 22,600.00 | 22,600.00 | -2.59% | 22,183 |
| Aug 18, 2026 | 23,150.00 | 24,350.00 | 22,200.00 | 23,200.00 | 23,200.00 | 1.09% | 47,723 |
| Aug 14, 2026 | 21,600.00 | 23,700.00 | 21,000.00 | 22,950.00 | 22,950.00 | 8.25% | 50,185 |
| Aug 13, 2026 | 20,850.00 | 21,600.00 | 20,850.00 | 21,200.00 | 21,200.00 | 2.17% | 8,490 |
| Aug 12, 2026 | 20,650.00 | 21,300.00 | 20,450.00 | 20,750.00 | 20,750.00 | 0.48% | 11,250 |
| Aug 11, 2026 | 20,350.00 | 21,150.00 | 20,200.00 | 20,650.00 | 20,650.00 | -0.72% | 10,953 |
| Aug 10, 2026 | 19,990.00 | 21,200.00 | 19,860.00 | 20,800.00 | 20,800.00 | 5.10% | 15,247 |