Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 23,600
+150 (0.64%)
At close: Nov 13, 2026
Shinsung ST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24,300.00 | 24,700.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.64% | 12,254 |
| Nov 12, 2026 | 24,600.00 | 25,200.00 | 23,200.00 | 23,450.00 | 23,450.00 | -2.09% | 30,909 |
| Nov 11, 2026 | 21,850.00 | 24,650.00 | 21,850.00 | 23,950.00 | 23,950.00 | 8.13% | 19,776 |
| Nov 10, 2026 | 21,550.00 | 22,500.00 | 21,550.00 | 22,150.00 | 22,150.00 | 6.49% | 13,657 |
| Nov 9, 2026 | 21,250.00 | 22,350.00 | 20,800.00 | 20,800.00 | 20,800.00 | -3.93% | 15,323 |
| Nov 6, 2026 | 21,950.00 | 22,600.00 | 21,250.00 | 21,650.00 | 21,650.00 | -10.35% | 45,117 |
| Nov 5, 2026 | 26,000.00 | 26,050.00 | 23,700.00 | 24,150.00 | 24,150.00 | -5.48% | 23,732 |
| Nov 4, 2026 | 23,000.00 | 26,000.00 | 22,500.00 | 25,550.00 | 25,550.00 | 13.05% | 47,083 |
| Nov 3, 2026 | 26,250.00 | 26,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | -11.37% | 71,684 |
| Nov 2, 2026 | 24,500.00 | 26,000.00 | 24,500.00 | 25,500.00 | 25,500.00 | 2.00% | 10,213 |
| Oct 30, 2026 | 24,000.00 | 26,950.00 | 24,000.00 | 25,000.00 | 25,000.00 | - | 22,758 |
| Oct 29, 2026 | 25,600.00 | 26,500.00 | 24,700.00 | 25,000.00 | 25,000.00 | -3.47% | 9,506 |
| Oct 28, 2026 | 26,100.00 | 26,500.00 | 25,750.00 | 25,900.00 | 25,900.00 | 2.98% | 12,868 |
| Oct 27, 2026 | 24,800.00 | 26,000.00 | 24,650.00 | 25,150.00 | 25,150.00 | 4.36% | 22,301 |
| Oct 26, 2026 | 25,050.00 | 25,750.00 | 24,050.00 | 24,100.00 | 24,100.00 | -7.66% | 25,307 |
| Oct 23, 2026 | 25,950.00 | 26,500.00 | 24,700.00 | 26,100.00 | 26,100.00 | -0.95% | 38,264 |
| Oct 22, 2026 | 27,850.00 | 27,900.00 | 26,100.00 | 26,350.00 | 26,350.00 | -5.72% | 20,733 |
| Oct 21, 2026 | 29,000.00 | 29,000.00 | 27,900.00 | 27,950.00 | 27,950.00 | -0.18% | 23,433 |
| 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 |