Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 24,500
+250 (1.03%)
At close: Sep 9, 2026
Shinsung ST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |