Skip to main content
logo
Shinsung Tongsang Co., Ltd. (KRX:005390)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,100.00
-5.00 (-0.12%)
Inactive · Last trade price on Sep 29, 2025

Shinsung Tongsang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254,105.004,105.004,100.004,100.004,100.00-0.12%1,446,628
Sep 26, 20254,100.004,105.004,100.004,105.004,105.00-0.24%435,680
Sep 25, 20254,105.004,400.004,100.004,115.004,115.000.37%607,961
Sep 24, 20254,100.004,105.004,100.004,100.004,100.00-184,723
Sep 23, 20254,100.004,105.004,100.004,100.004,100.00-377,991
Sep 22, 20254,105.004,105.004,100.004,100.004,100.00-205,863
Sep 19, 20254,100.004,100.004,100.004,100.004,100.001.36%3,201,493
Aug 26, 20254,055.004,055.004,045.004,045.004,045.00-0.25%110,236
Aug 25, 20254,050.004,055.004,045.004,055.004,055.000.12%62,524
Aug 22, 20254,045.004,055.004,045.004,050.004,050.00-0.12%36,263
Aug 21, 20254,050.004,055.004,045.004,055.004,055.000.25%47,486
Aug 20, 20254,050.004,050.004,040.004,045.004,045.00-0.12%61,957
Aug 19, 20254,050.004,060.004,035.004,050.004,050.00-0.25%72,165
Aug 18, 20254,050.004,060.004,050.004,060.004,060.000.12%102,748
Aug 14, 20254,050.004,060.004,045.004,055.004,055.00-116,314
Aug 13, 20254,040.004,070.004,035.004,055.004,055.000.37%119,709
Aug 12, 20254,035.004,050.004,035.004,040.004,040.00-0.12%45,265
Aug 11, 20254,035.004,055.004,030.004,045.004,045.00-0.12%31,326
Aug 8, 20254,040.004,050.004,035.004,050.004,050.000.12%59,404
Aug 7, 20254,055.004,055.004,040.004,045.004,045.000.12%25,973
Aug 6, 20254,050.004,055.004,040.004,040.004,040.00-0.25%29,106
Aug 5, 20254,045.004,060.004,035.004,050.004,050.000.37%65,883
Aug 4, 20254,030.004,055.004,020.004,035.004,035.000.12%87,925
Aug 1, 20254,025.004,060.004,015.004,030.004,030.000.12%136,170
Jul 31, 20254,035.004,035.004,015.004,025.004,025.00-0.12%22,590
Jul 30, 20254,000.004,035.004,000.004,030.004,030.000.75%72,146
Jul 29, 20254,015.004,020.004,000.004,000.004,000.00-0.37%60,002
Jul 28, 20254,035.004,040.004,000.004,015.004,015.00-0.50%76,080
Jul 25, 20254,040.004,050.004,035.004,035.004,035.000.12%107,059
Jul 24, 20254,035.004,055.004,030.004,030.004,030.00-0.37%58,113
Jul 23, 20254,070.004,070.004,040.004,045.004,045.00-0.74%242,741
Jul 22, 20254,045.004,075.004,030.004,075.004,075.000.74%213,615
Jul 21, 20254,030.004,055.004,027.004,045.004,045.000.62%161,056
Jul 18, 20254,055.004,080.004,015.004,020.004,020.00-1.11%698,938
Jul 17, 20254,120.004,525.004,020.004,065.004,065.00-1.33%2,095,006
Jul 16, 20254,125.004,155.004,075.004,120.004,120.00-0.12%258,798
Jul 15, 20254,115.004,135.004,100.004,125.004,125.00-0.36%183,727
Jul 14, 20254,095.004,155.004,060.004,140.004,140.000.36%969,986
Jul 11, 20254,300.004,345.004,055.004,125.004,125.00-2.02%1,451,571
Jul 10, 20254,085.004,280.004,085.004,210.004,210.003.19%838,309
Jul 9, 20254,080.004,095.004,070.004,080.004,080.00-0.12%1,199,199
Jul 8, 20254,080.004,090.004,080.004,085.004,085.000.12%480,874
Jul 7, 20254,090.004,090.004,080.004,080.004,080.00-0.12%245,605
Jul 4, 20254,090.004,090.004,085.004,085.004,085.00-0.12%167,734
Jul 3, 20254,080.004,090.004,080.004,090.004,090.000.12%274,560
Jul 2, 20254,080.004,090.004,080.004,085.004,085.000.12%217,460
Jul 1, 20254,080.004,085.004,075.004,080.004,080.00-148,699
Jun 30, 20254,080.004,080.004,075.004,080.004,080.00-202,262
Jun 27, 20254,070.004,090.004,070.004,080.004,080.000.25%1,217,866
Jun 26, 20254,070.004,075.004,070.004,070.004,070.00-0.12%471,513