Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 26,300
+400 (1.54%)
At close: Oct 2, 2026
Shinsung ST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 19,930.00 | 20,700.00 | 19,070.00 | 19,790.00 | 19,790.00 | 3.83% | 17,686 |
| Aug 6, 2026 | 19,050.00 | 19,660.00 | 18,700.00 | 19,060.00 | 19,060.00 | -0.94% | 12,758 |
| Aug 5, 2026 | 19,350.00 | 19,700.00 | 19,140.00 | 19,240.00 | 19,240.00 | 1.53% | 7,985 |
| Aug 4, 2026 | 18,330.00 | 19,300.00 | 18,330.00 | 18,950.00 | 18,950.00 | 3.50% | 17,736 |
| Aug 3, 2026 | 17,710.00 | 18,750.00 | 17,190.00 | 18,310.00 | 18,310.00 | 3.04% | 19,686 |
| Jul 31, 2026 | 16,020.00 | 17,940.00 | 16,010.00 | 17,770.00 | 17,770.00 | 20.88% | 28,605 |
| Jul 30, 2026 | 13,830.00 | 15,700.00 | 13,830.00 | 14,700.00 | 14,700.00 | 1.38% | 20,681 |
| Jul 29, 2026 | 16,440.00 | 16,660.00 | 13,800.00 | 14,500.00 | 14,500.00 | -10.77% | 36,825 |
| Jul 28, 2026 | 17,790.00 | 17,960.00 | 16,250.00 | 16,250.00 | 16,250.00 | -9.72% | 25,821 |
| Jul 27, 2026 | 18,100.00 | 18,700.00 | 17,410.00 | 18,000.00 | 18,000.00 | 0.45% | 8,721 |
| Jul 24, 2026 | 18,400.00 | 18,800.00 | 17,810.00 | 17,920.00 | 17,920.00 | -5.68% | 11,700 |
| Jul 23, 2026 | 17,560.00 | 19,000.00 | 17,560.00 | 19,000.00 | 19,000.00 | 8.14% | 15,363 |
| Jul 22, 2026 | 17,610.00 | 18,320.00 | 17,520.00 | 17,570.00 | 17,570.00 | 1.09% | 10,599 |