Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea · Delayed Price · Currency is KRW 37,100
-2,000 (-5.12%)
At close: Apr 30, 2026
Shinsung ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 39,050.00 | 39,050.00 | 37,000.00 | 37,100.00 | 37,100.00 | -5.12% | 81,009 |
| Apr 29, 2026 | 38,700.00 | 39,150.00 | 37,800.00 | 39,100.00 | 39,100.00 | 0.77% | 65,546 |
| Apr 28, 2026 | 39,400.00 | 39,800.00 | 38,600.00 | 38,800.00 | 38,800.00 | -1.02% | 64,523 |
| Apr 27, 2026 | 39,650.00 | 39,650.00 | 38,700.00 | 39,200.00 | 39,200.00 | -0.51% | 71,004 |
| Apr 24, 2026 | 38,800.00 | 39,500.00 | 37,750.00 | 39,400.00 | 39,400.00 | 3.68% | 116,165 |
| Apr 23, 2026 | 39,400.00 | 39,500.00 | 37,500.00 | 38,000.00 | 38,000.00 | -4.64% | 139,443 |
| Apr 22, 2026 | 40,700.00 | 40,700.00 | 39,150.00 | 39,850.00 | 39,850.00 | 2.18% | 262,518 |
| Apr 21, 2026 | 36,800.00 | 39,400.00 | 36,550.00 | 39,000.00 | 39,000.00 | 8.18% | 375,986 |
| Apr 20, 2026 | 36,100.00 | 36,550.00 | 35,450.00 | 36,050.00 | 36,050.00 | -0.55% | 36,478 |
| Apr 17, 2026 | 36,050.00 | 36,400.00 | 35,200.00 | 36,250.00 | 36,250.00 | 0.83% | 45,785 |
| Apr 16, 2026 | 36,100.00 | 36,300.00 | 35,600.00 | 35,950.00 | 35,950.00 | 0.28% | 30,218 |
| Apr 15, 2026 | 35,600.00 | 35,950.00 | 35,400.00 | 35,850.00 | 35,850.00 | 2.14% | 34,472 |
| Apr 14, 2026 | 35,450.00 | 35,500.00 | 34,950.00 | 35,100.00 | 35,100.00 | 0.29% | 23,830 |
| Apr 13, 2026 | 34,250.00 | 35,700.00 | 34,250.00 | 35,000.00 | 35,000.00 | 0.29% | 34,491 |
| Apr 10, 2026 | 34,550.00 | 35,100.00 | 34,450.00 | 34,900.00 | 34,900.00 | 1.16% | 30,514 |
| Apr 9, 2026 | 34,350.00 | 35,000.00 | 34,150.00 | 34,500.00 | 34,500.00 | -0.43% | 23,209 |
| Apr 8, 2026 | 33,850.00 | 34,700.00 | 33,700.00 | 34,650.00 | 34,650.00 | 6.13% | 44,934 |
| Apr 7, 2026 | 32,500.00 | 33,750.00 | 32,300.00 | 32,650.00 | 32,650.00 | - | 34,779 |
| Apr 6, 2026 | 32,950.00 | 33,600.00 | 32,350.00 | 32,650.00 | 32,650.00 | -0.91% | 35,922 |
| Apr 3, 2026 | 33,450.00 | 33,700.00 | 32,400.00 | 32,950.00 | 32,950.00 | 0.46% | 23,883 |
| Apr 2, 2026 | 35,300.00 | 35,300.00 | 32,350.00 | 32,800.00 | 32,800.00 | -4.37% | 47,464 |
| Apr 1, 2026 | 33,500.00 | 34,400.00 | 33,350.00 | 34,300.00 | 34,300.00 | 6.03% | 33,731 |
| Mar 31, 2026 | 33,300.00 | 33,800.00 | 32,200.00 | 32,350.00 | 32,350.00 | -2.71% | 37,001 |
| Mar 30, 2026 | 32,150.00 | 34,150.00 | 31,000.00 | 33,250.00 | 33,250.00 | -1.48% | 31,734 |
| Mar 27, 2026 | 32,000.00 | 34,050.00 | 31,400.00 | 33,750.00 | 33,750.00 | 2.58% | 39,559 |
| Mar 26, 2026 | 34,450.00 | 34,450.00 | 32,800.00 | 32,900.00 | 32,900.00 | -4.08% | 39,797 |
| Mar 25, 2026 | 34,250.00 | 35,400.00 | 33,950.00 | 34,300.00 | 34,300.00 | 2.24% | 71,505 |
| Mar 24, 2026 | 33,500.00 | 34,000.00 | 32,500.00 | 33,550.00 | 33,550.00 | 4.03% | 25,750 |
| Mar 23, 2026 | 33,650.00 | 33,650.00 | 32,250.00 | 32,250.00 | 32,250.00 | -7.46% | 38,799 |
| Mar 20, 2026 | 35,300.00 | 35,300.00 | 34,500.00 | 34,850.00 | 34,850.00 | -0.14% | 45,368 |
| Mar 19, 2026 | 34,800.00 | 35,250.00 | 34,500.00 | 34,900.00 | 34,900.00 | -2.79% | 36,111 |
| Mar 18, 2026 | 36,550.00 | 36,600.00 | 35,600.00 | 35,900.00 | 35,900.00 | 1.70% | 28,334 |
| Mar 17, 2026 | 35,650.00 | 35,800.00 | 34,950.00 | 35,300.00 | 35,300.00 | 0.57% | 29,603 |
| Mar 16, 2026 | 36,200.00 | 36,650.00 | 34,750.00 | 35,100.00 | 35,100.00 | -3.17% | 27,873 |
| Mar 13, 2026 | 33,850.00 | 36,700.00 | 33,550.00 | 36,250.00 | 36,250.00 | 3.57% | 58,873 |
| Mar 12, 2026 | 34,600.00 | 35,400.00 | 34,550.00 | 35,000.00 | 35,000.00 | -0.71% | 29,456 |
| Mar 11, 2026 | 35,350.00 | 36,700.00 | 34,500.00 | 35,250.00 | 35,250.00 | 1.00% | 69,884 |
| Mar 10, 2026 | 34,250.00 | 35,300.00 | 33,850.00 | 34,900.00 | 34,900.00 | 6.73% | 58,214 |
| Mar 9, 2026 | 33,250.00 | 33,950.00 | 31,700.00 | 32,700.00 | 32,700.00 | -7.63% | 65,351 |
| Mar 6, 2026 | 33,700.00 | 35,450.00 | 33,000.00 | 35,400.00 | 35,400.00 | 5.04% | 65,435 |
| Mar 5, 2026 | 32,300.00 | 34,500.00 | 32,300.00 | 33,700.00 | 33,700.00 | 13.09% | 88,340 |
| Mar 4, 2026 | 33,450.00 | 34,500.00 | 28,000.00 | 29,800.00 | 29,800.00 | -16.17% | 162,796 |
| Mar 3, 2026 | 37,800.00 | 38,600.00 | 35,550.00 | 35,550.00 | 35,550.00 | -9.20% | 127,560 |
| Feb 27, 2026 | 38,800.00 | 39,850.00 | 38,200.00 | 39,150.00 | 39,150.00 | 0.90% | 100,156 |
| Feb 26, 2026 | 39,850.00 | 39,950.00 | 38,700.00 | 38,800.00 | 38,800.00 | -1.27% | 72,529 |
| Feb 25, 2026 | 39,500.00 | 40,050.00 | 38,950.00 | 39,300.00 | 39,300.00 | 1.81% | 119,424 |
| Feb 24, 2026 | 39,300.00 | 40,050.00 | 38,550.00 | 38,600.00 | 38,600.00 | 1.58% | 174,479 |
| Feb 23, 2026 | 38,950.00 | 39,100.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.81% | 99,887 |
| Feb 20, 2026 | 39,250.00 | 39,350.00 | 38,600.00 | 38,700.00 | 38,700.00 | -1.78% | 57,206 |
| Feb 19, 2026 | 39,300.00 | 39,800.00 | 38,700.00 | 39,400.00 | 39,400.00 | 1.16% | 77,623 |