Shinsung Tongsang Co., Ltd. (KRX:005390)
South Korea · Delayed Price · Currency is KRW 4,045.00
0.00 (0.00%)
At close: Sep 5, 2025
Shinsung Tongsang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | - | - |
| Sep 4, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | - |
| Sep 3, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | - |
| Sep 2, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | - |
| Sep 1, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | - |
| Aug 29, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | - |
| Aug 28, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | - |
| Aug 27, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | - |
| Aug 26, 2025 | 4,055.00 | 4,055.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.25% | 110,236 |
| Aug 25, 2025 | 4,050.00 | 4,055.00 | 4,045.00 | 4,055.00 | 4,055.00 | 0.12% | 62,524 |
| Aug 22, 2025 | 4,045.00 | 4,055.00 | 4,045.00 | 4,050.00 | 4,050.00 | -0.12% | 36,455 |
| Aug 21, 2025 | 4,050.00 | 4,055.00 | 4,045.00 | 4,055.00 | 4,055.00 | 0.25% | 47,486 |
| Aug 20, 2025 | 4,050.00 | 4,050.00 | 4,040.00 | 4,045.00 | 4,045.00 | -0.12% | 61,957 |
| Aug 19, 2025 | 4,050.00 | 4,060.00 | 4,035.00 | 4,050.00 | 4,050.00 | -0.25% | 72,715 |
| Aug 18, 2025 | 4,050.00 | 4,060.00 | 4,050.00 | 4,060.00 | 4,060.00 | 0.12% | 102,748 |
| Aug 14, 2025 | 4,050.00 | 4,060.00 | 4,045.00 | 4,055.00 | 4,055.00 | - | 116,314 |
| Aug 13, 2025 | 4,040.00 | 4,070.00 | 4,035.00 | 4,055.00 | 4,055.00 | 0.37% | 119,709 |
| Aug 12, 2025 | 4,035.00 | 4,050.00 | 4,035.00 | 4,040.00 | 4,040.00 | -0.12% | 45,265 |
| Aug 11, 2025 | 4,035.00 | 4,055.00 | 4,030.00 | 4,045.00 | 4,045.00 | -0.12% | 31,326 |
| Aug 8, 2025 | 4,040.00 | 4,050.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.12% | 59,404 |
| Aug 7, 2025 | 4,055.00 | 4,055.00 | 4,040.00 | 4,045.00 | 4,045.00 | 0.12% | 28,027 |
| Aug 6, 2025 | 4,050.00 | 4,055.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.25% | 29,290 |
| Aug 5, 2025 | 4,045.00 | 4,060.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.37% | 65,883 |
| Aug 4, 2025 | 4,030.00 | 4,055.00 | 4,020.00 | 4,035.00 | 4,035.00 | 0.12% | 87,925 |
| Aug 1, 2025 | 4,025.00 | 4,060.00 | 4,015.00 | 4,030.00 | 4,030.00 | 0.12% | 136,581 |
| Jul 31, 2025 | 4,035.00 | 4,035.00 | 4,015.00 | 4,025.00 | 4,025.00 | -0.12% | 22,745 |
| Jul 30, 2025 | 4,000.00 | 4,035.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.75% | 73,023 |
| Jul 29, 2025 | 4,015.00 | 4,020.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.37% | 60,002 |
| Jul 28, 2025 | 4,035.00 | 4,040.00 | 4,000.00 | 4,015.00 | 4,015.00 | -0.50% | 76,777 |
| Jul 25, 2025 | 4,040.00 | 4,050.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.12% | 107,059 |
| Jul 24, 2025 | 4,035.00 | 4,055.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.37% | 58,113 |
| Jul 23, 2025 | 4,070.00 | 4,070.00 | 4,040.00 | 4,045.00 | 4,045.00 | -0.74% | 246,011 |
| Jul 22, 2025 | 4,045.00 | 4,075.00 | 4,030.00 | 4,075.00 | 4,075.00 | 0.74% | 213,615 |
| Jul 21, 2025 | 4,030.00 | 4,055.00 | 4,027.00 | 4,045.00 | 4,045.00 | 0.62% | 161,056 |
| Jul 18, 2025 | 4,055.00 | 4,080.00 | 4,015.00 | 4,020.00 | 4,020.00 | -1.11% | 698,938 |
| Jul 17, 2025 | 4,120.00 | 4,525.00 | 4,020.00 | 4,065.00 | 4,065.00 | -1.33% | 2,095,006 |
| Jul 16, 2025 | 4,125.00 | 4,155.00 | 4,075.00 | 4,120.00 | 4,120.00 | -0.12% | 258,798 |
| Jul 15, 2025 | 4,115.00 | 4,135.00 | 4,100.00 | 4,125.00 | 4,125.00 | -0.36% | 183,727 |
| Jul 14, 2025 | 4,095.00 | 4,155.00 | 4,060.00 | 4,140.00 | 4,140.00 | 0.36% | 969,986 |
| Jul 11, 2025 | 4,300.00 | 4,345.00 | 4,055.00 | 4,125.00 | 4,125.00 | -2.02% | 1,479,286 |
| Jul 10, 2025 | 4,085.00 | 4,280.00 | 4,085.00 | 4,210.00 | 4,210.00 | 3.19% | 838,309 |
| Jul 9, 2025 | 4,080.00 | 4,095.00 | 4,070.00 | 4,080.00 | 4,080.00 | -0.12% | 1,199,199 |
| Jul 8, 2025 | 4,080.00 | 4,090.00 | 4,080.00 | 4,085.00 | 4,085.00 | 0.12% | 480,874 |
| Jul 7, 2025 | 4,090.00 | 4,090.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.12% | 245,605 |
| Jul 4, 2025 | 4,090.00 | 4,090.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.12% | 170,359 |
| Jul 3, 2025 | 4,080.00 | 4,090.00 | 4,080.00 | 4,090.00 | 4,090.00 | 0.12% | 274,560 |
| Jul 2, 2025 | 4,080.00 | 4,090.00 | 4,080.00 | 4,085.00 | 4,085.00 | 0.12% | 217,460 |
| Jul 1, 2025 | 4,080.00 | 4,085.00 | 4,075.00 | 4,080.00 | 4,080.00 | - | 148,699 |
| Jun 30, 2025 | 4,080.00 | 4,080.00 | 4,075.00 | 4,080.00 | 4,080.00 | - | 202,262 |
| Jun 27, 2025 | 4,070.00 | 4,090.00 | 4,070.00 | 4,080.00 | 4,080.00 | 0.25% | 1,217,866 |