Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 18,000
+80 (0.45%)
At close: Jul 27, 2026
Shinsung ST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 17,210.00 | 17,690.00 | 16,900.00 | 17,380.00 | 17,380.00 | - | 13,707 |
| Jul 20, 2026 | 18,000.00 | 18,540.00 | 17,320.00 | 17,380.00 | 17,380.00 | -7.26% | 20,829 |
| Jul 16, 2026 | 19,320.00 | 19,330.00 | 18,200.00 | 18,740.00 | 18,740.00 | -2.75% | 10,934 |
| Jul 15, 2026 | 18,340.00 | 19,440.00 | 18,340.00 | 19,270.00 | 19,270.00 | 6.46% | 13,780 |
| Jul 14, 2026 | 18,880.00 | 18,880.00 | 17,650.00 | 18,100.00 | 18,100.00 | -3.52% | 19,073 |
| Jul 13, 2026 | 19,780.00 | 20,700.00 | 18,660.00 | 18,760.00 | 18,760.00 | -5.20% | 21,963 |
| Jul 10, 2026 | 18,420.00 | 19,990.00 | 18,420.00 | 19,790.00 | 19,790.00 | 7.50% | 17,123 |
| Jul 9, 2026 | 18,150.00 | 19,300.00 | 18,150.00 | 18,410.00 | 18,410.00 | -0.49% | 23,717 |
| Jul 8, 2026 | 19,410.00 | 20,050.00 | 18,500.00 | 18,500.00 | 18,500.00 | -7.73% | 31,070 |
| Jul 7, 2026 | 20,500.00 | 22,000.00 | 19,530.00 | 20,050.00 | 20,050.00 | -0.50% | 38,903 |
| Jul 6, 2026 | 20,600.00 | 20,750.00 | 19,540.00 | 20,150.00 | 20,150.00 | -2.42% | 25,353 |
| Jul 3, 2026 | 21,300.00 | 21,550.00 | 19,810.00 | 20,650.00 | 20,650.00 | -2.59% | 45,246 |
| Jul 2, 2026 | 22,750.00 | 22,950.00 | 21,150.00 | 21,200.00 | 21,200.00 | -9.21% | 28,356 |
| Jul 1, 2026 | 21,450.00 | 23,350.00 | 20,850.00 | 23,350.00 | 23,350.00 | 10.40% | 44,292 |
| Jun 30, 2026 | 22,200.00 | 22,700.00 | 20,900.00 | 21,150.00 | 21,150.00 | -3.86% | 54,673 |
| Jun 29, 2026 | 17,290.00 | 22,100.00 | 17,290.00 | 22,000.00 | 22,000.00 | 23.60% | 103,447 |
| Jun 26, 2026 | 19,300.00 | 19,450.00 | 17,110.00 | 17,800.00 | 17,800.00 | -14.22% | 106,110 |
| Jun 25, 2026 | 22,050.00 | 22,600.00 | 20,350.00 | 20,750.00 | 20,750.00 | -6.95% | 51,972 |
| Jun 24, 2026 | 22,300.00 | 22,950.00 | 21,200.00 | 22,300.00 | 22,300.00 | -2.19% | 39,673 |
| Jun 23, 2026 | 24,650.00 | 25,500.00 | 22,500.00 | 22,800.00 | 22,800.00 | -9.52% | 49,242 |
| Jun 22, 2026 | 25,300.00 | 26,050.00 | 24,800.00 | 25,200.00 | 25,200.00 | -2.51% | 15,087 |
| Jun 19, 2026 | 26,700.00 | 26,950.00 | 25,250.00 | 25,850.00 | 25,850.00 | -3.90% | 27,687 |
| Jun 18, 2026 | 27,750.00 | 27,750.00 | 26,300.00 | 26,900.00 | 26,900.00 | -3.06% | 24,369 |
| Jun 17, 2026 | 28,100.00 | 28,250.00 | 27,450.00 | 27,750.00 | 27,750.00 | - | 7,538 |
| Jun 16, 2026 | 28,400.00 | 28,400.00 | 27,600.00 | 27,750.00 | 27,750.00 | -1.60% | 12,356 |
| Jun 15, 2026 | 28,550.00 | 28,750.00 | 27,700.00 | 28,200.00 | 28,200.00 | 2.17% | 16,508 |
| Jun 12, 2026 | 26,800.00 | 27,900.00 | 26,500.00 | 27,600.00 | 27,600.00 | 8.02% | 27,127 |
| Jun 11, 2026 | 24,400.00 | 25,750.00 | 24,400.00 | 25,550.00 | 25,550.00 | 0.79% | 17,127 |
| Jun 10, 2026 | 25,750.00 | 26,450.00 | 24,800.00 | 25,350.00 | 25,350.00 | -3.61% | 33,047 |
| Jun 9, 2026 | 25,100.00 | 26,550.00 | 25,100.00 | 26,300.00 | 26,300.00 | 4.37% | 39,187 |
| Jun 8, 2026 | 25,300.00 | 27,000.00 | 25,000.00 | 25,200.00 | 25,200.00 | -10.95% | 44,014 |
| Jun 5, 2026 | 28,900.00 | 30,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | -4.71% | 26,313 |
| Jun 4, 2026 | 29,000.00 | 30,400.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1.02% | 28,882 |
| Jun 2, 2026 | 29,900.00 | 30,050.00 | 29,050.00 | 29,400.00 | 29,400.00 | -3.61% | 32,925 |
| Jun 1, 2026 | 32,450.00 | 32,750.00 | 30,050.00 | 30,500.00 | 30,500.00 | -6.73% | 79,604 |
| May 29, 2026 | 34,050.00 | 34,050.00 | 31,950.00 | 32,700.00 | 32,700.00 | -3.96% | 41,046 |
| May 28, 2026 | 32,700.00 | 34,550.00 | 31,700.00 | 34,050.00 | 34,050.00 | 12.01% | 180,819 |
| May 27, 2026 | 31,800.00 | 32,250.00 | 30,200.00 | 30,400.00 | 30,400.00 | -5.59% | 33,115 |
| May 26, 2026 | 32,700.00 | 33,000.00 | 31,900.00 | 32,200.00 | 32,200.00 | 0.16% | 29,401 |
| May 22, 2026 | 31,650.00 | 32,450.00 | 31,150.00 | 32,150.00 | 32,150.00 | 4.05% | 37,178 |
| May 21, 2026 | 29,250.00 | 30,950.00 | 29,250.00 | 30,900.00 | 30,900.00 | 6.37% | 40,354 |
| May 20, 2026 | 29,600.00 | 29,800.00 | 28,200.00 | 29,050.00 | 29,050.00 | -4.28% | 45,463 |
| May 19, 2026 | 31,050.00 | 31,350.00 | 29,650.00 | 30,350.00 | 30,350.00 | -2.72% | 46,158 |
| May 18, 2026 | 31,600.00 | 31,700.00 | 30,100.00 | 31,200.00 | 31,200.00 | -2.35% | 37,296 |
| May 15, 2026 | 33,900.00 | 34,350.00 | 31,600.00 | 31,950.00 | 31,950.00 | -5.33% | 54,361 |