Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea
· Delayed Price · Currency is KRW 61,700
+500 (0.82%)
At close: Mar 6, 2026
Shinsung Delta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59,800.00 | 64,100.00 | 59,800.00 | 61,700.00 | 61,700.00 | 0.82% | 172,768 |
| Mar 5, 2026 | 60,300.00 | 63,400.00 | 59,600.00 | 61,200.00 | 61,200.00 | 9.48% | 288,749 |
| Mar 4, 2026 | 63,500.00 | 64,000.00 | 55,800.00 | 55,900.00 | 55,900.00 | -15.17% | 374,487 |
| Mar 3, 2026 | 68,000.00 | 74,700.00 | 65,900.00 | 65,900.00 | 65,900.00 | -6.13% | 319,869 |
| Feb 27, 2026 | 69,000.00 | 71,200.00 | 69,000.00 | 70,200.00 | 70,200.00 | -0.99% | 140,942 |
| Feb 26, 2026 | 71,200.00 | 71,500.00 | 69,200.00 | 70,900.00 | 70,900.00 | -0.14% | 189,092 |
| Feb 25, 2026 | 73,500.00 | 73,700.00 | 70,700.00 | 71,000.00 | 71,000.00 | -3.27% | 190,910 |
| Feb 24, 2026 | 74,800.00 | 76,100.00 | 73,400.00 | 73,400.00 | 73,400.00 | 0.41% | 141,283 |
| Feb 23, 2026 | 76,800.00 | 77,000.00 | 73,000.00 | 73,100.00 | 73,100.00 | -4.32% | 162,169 |
| Feb 20, 2026 | 75,400.00 | 77,200.00 | 73,900.00 | 76,400.00 | 76,400.00 | 1.33% | 168,240 |
| Feb 19, 2026 | 74,200.00 | 76,200.00 | 71,500.00 | 75,400.00 | 75,400.00 | 3.43% | 273,626 |
| Feb 13, 2026 | 73,400.00 | 73,900.00 | 71,600.00 | 72,900.00 | 72,900.00 | -3.70% | 188,318 |
| Feb 12, 2026 | 71,200.00 | 77,500.00 | 70,300.00 | 75,700.00 | 75,700.00 | 6.17% | 336,425 |
| Feb 11, 2026 | 72,900.00 | 73,700.00 | 70,900.00 | 71,300.00 | 71,300.00 | -0.42% | 210,613 |
| Feb 10, 2026 | 73,000.00 | 73,500.00 | 70,500.00 | 71,600.00 | 71,600.00 | -3.76% | 174,107 |
| Feb 9, 2026 | 74,500.00 | 76,000.00 | 72,800.00 | 74,400.00 | 74,400.00 | 5.23% | 200,817 |
| Feb 6, 2026 | 66,400.00 | 75,200.00 | 65,200.00 | 70,700.00 | 70,700.00 | 2.02% | 441,108 |
| Feb 5, 2026 | 70,900.00 | 72,900.00 | 68,700.00 | 69,300.00 | 69,300.00 | -6.73% | 295,297 |
| Feb 4, 2026 | 75,800.00 | 76,800.00 | 72,300.00 | 74,300.00 | 74,300.00 | -5.35% | 291,401 |
| Feb 3, 2026 | 78,900.00 | 80,800.00 | 77,400.00 | 78,500.00 | 78,500.00 | 6.80% | 249,633 |
| Feb 2, 2026 | 78,800.00 | 80,900.00 | 72,200.00 | 73,500.00 | 73,500.00 | -7.78% | 441,720 |
| Jan 30, 2026 | 77,000.00 | 83,000.00 | 76,000.00 | 79,700.00 | 79,700.00 | 2.31% | 560,742 |
| Jan 29, 2026 | 76,400.00 | 79,600.00 | 71,100.00 | 77,900.00 | 77,900.00 | 7.45% | 700,831 |
| Jan 28, 2026 | 67,300.00 | 73,000.00 | 66,900.00 | 72,500.00 | 72,500.00 | 7.25% | 610,588 |
| Jan 27, 2026 | 66,700.00 | 70,300.00 | 65,400.00 | 67,600.00 | 67,600.00 | 3.68% | 501,018 |
| Jan 26, 2026 | 62,700.00 | 65,300.00 | 61,700.00 | 65,200.00 | 65,200.00 | 3.99% | 449,329 |
| Jan 23, 2026 | 60,500.00 | 64,000.00 | 59,000.00 | 62,700.00 | 62,700.00 | 5.38% | 460,742 |
| Jan 22, 2026 | 57,800.00 | 63,400.00 | 57,800.00 | 59,500.00 | 59,500.00 | 3.66% | 520,779 |
| Jan 21, 2026 | 58,100.00 | 58,300.00 | 57,100.00 | 57,400.00 | 57,400.00 | -3.20% | 177,318 |
| Jan 20, 2026 | 60,900.00 | 61,000.00 | 58,900.00 | 59,300.00 | 59,300.00 | -2.31% | 155,811 |
| Jan 19, 2026 | 57,400.00 | 61,200.00 | 57,000.00 | 60,700.00 | 60,700.00 | 4.84% | 264,604 |
| Jan 16, 2026 | 59,500.00 | 60,600.00 | 57,800.00 | 57,900.00 | 57,900.00 | -2.69% | 184,594 |
| Jan 15, 2026 | 59,100.00 | 60,000.00 | 57,600.00 | 59,500.00 | 59,500.00 | 1.36% | 146,973 |
| Jan 14, 2026 | 57,700.00 | 61,900.00 | 56,700.00 | 58,700.00 | 58,700.00 | -1.68% | 317,045 |
| Jan 13, 2026 | 59,000.00 | 60,500.00 | 56,000.00 | 59,700.00 | 59,700.00 | 9.94% | 429,273 |
| Jan 12, 2026 | 53,600.00 | 55,000.00 | 53,200.00 | 54,300.00 | 54,300.00 | 0.56% | 100,499 |
| Jan 9, 2026 | 55,200.00 | 55,500.00 | 53,800.00 | 54,000.00 | 54,000.00 | -2.17% | 112,419 |
| Jan 8, 2026 | 56,500.00 | 56,700.00 | 55,000.00 | 55,200.00 | 55,200.00 | -4.00% | 133,791 |
| Jan 7, 2026 | 57,800.00 | 58,100.00 | 56,500.00 | 57,500.00 | 57,500.00 | -0.35% | 119,943 |
| Jan 6, 2026 | 58,200.00 | 58,600.00 | 57,300.00 | 57,700.00 | 57,700.00 | -1.03% | 98,001 |
| Jan 5, 2026 | 57,200.00 | 58,700.00 | 57,000.00 | 58,300.00 | 58,300.00 | 2.64% | 124,950 |
| Jan 2, 2026 | 56,700.00 | 57,800.00 | 55,600.00 | 56,800.00 | 56,800.00 | 0.18% | 86,075 |
| Dec 30, 2025 | 57,300.00 | 58,200.00 | 56,700.00 | 56,700.00 | 56,700.00 | -2.24% | 82,731 |
| Dec 29, 2025 | 57,200.00 | 59,200.00 | 56,300.00 | 58,000.00 | 58,000.00 | 1.05% | 102,431 |
| Dec 26, 2025 | 59,500.00 | 59,600.00 | 57,100.00 | 57,400.00 | 57,400.00 | -2.21% | 118,848 |
| Dec 24, 2025 | 58,400.00 | 59,000.00 | 57,200.00 | 58,700.00 | 58,700.00 | -0.17% | 105,428 |
| Dec 23, 2025 | 60,700.00 | 60,700.00 | 58,400.00 | 58,800.00 | 58,800.00 | -0.17% | 115,382 |
| Dec 22, 2025 | 56,600.00 | 59,200.00 | 56,300.00 | 58,900.00 | 58,900.00 | 4.43% | 149,334 |
| Dec 19, 2025 | 56,800.00 | 57,100.00 | 55,500.00 | 56,400.00 | 56,400.00 | 0.36% | 123,058 |
| Dec 18, 2025 | 56,200.00 | 57,500.00 | 56,100.00 | 56,200.00 | 56,200.00 | -3.60% | 121,998 |
| Dec 17, 2025 | 59,500.00 | 60,200.00 | 58,000.00 | 58,300.00 | 58,300.00 | -1.69% | 149,029 |
| Dec 16, 2025 | 66,500.00 | 66,500.00 | 59,200.00 | 59,300.00 | 59,300.00 | -6.61% | 384,571 |
| Dec 15, 2025 | 62,300.00 | 64,200.00 | 61,200.00 | 63,500.00 | 63,500.00 | -0.47% | 156,402 |
| Dec 12, 2025 | 63,100.00 | 64,500.00 | 62,400.00 | 63,800.00 | 63,800.00 | 0.31% | 106,102 |
| Dec 11, 2025 | 63,500.00 | 64,700.00 | 62,300.00 | 63,600.00 | 63,600.00 | - | 211,417 |
| Dec 10, 2025 | 67,100.00 | 67,400.00 | 63,300.00 | 63,600.00 | 63,600.00 | -4.07% | 204,444 |
| Dec 9, 2025 | 69,000.00 | 69,500.00 | 65,500.00 | 66,300.00 | 66,300.00 | -6.75% | 291,032 |
| Dec 8, 2025 | 72,500.00 | 77,700.00 | 68,900.00 | 71,100.00 | 71,100.00 | 12.50% | 950,170 |
| Dec 5, 2025 | 61,500.00 | 64,700.00 | 60,800.00 | 63,200.00 | 63,200.00 | 5.16% | 236,255 |
| Dec 4, 2025 | 62,000.00 | 62,100.00 | 59,200.00 | 60,100.00 | 60,100.00 | -1.31% | 144,255 |
| Dec 3, 2025 | 58,300.00 | 62,600.00 | 58,100.00 | 60,900.00 | 60,900.00 | 5.18% | 259,241 |
| Dec 2, 2025 | 57,700.00 | 59,100.00 | 56,800.00 | 57,900.00 | 57,900.00 | 1.40% | 126,016 |
| Dec 1, 2025 | 55,200.00 | 57,800.00 | 55,200.00 | 57,100.00 | 57,100.00 | 4.01% | 163,239 |
| Nov 28, 2025 | 53,700.00 | 55,000.00 | 53,500.00 | 54,900.00 | 54,900.00 | 3.20% | 94,628 |
| Nov 27, 2025 | 54,100.00 | 54,600.00 | 52,500.00 | 53,200.00 | 53,200.00 | -2.03% | 75,949 |
| Nov 26, 2025 | 54,500.00 | 55,200.00 | 53,300.00 | 54,300.00 | 54,300.00 | 0.37% | 75,628 |
| Nov 25, 2025 | 52,900.00 | 54,700.00 | 52,200.00 | 54,100.00 | 54,100.00 | 3.64% | 95,394 |
| Nov 24, 2025 | 53,500.00 | 54,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | -2.79% | 85,293 |
| Nov 21, 2025 | 50,400.00 | 53,900.00 | 50,300.00 | 53,700.00 | 53,700.00 | 2.29% | 93,791 |
| Nov 20, 2025 | 51,200.00 | 53,100.00 | 51,200.00 | 52,500.00 | 52,500.00 | 3.14% | 70,624 |
| Nov 19, 2025 | 52,000.00 | 52,700.00 | 50,200.00 | 50,900.00 | 50,900.00 | -3.23% | 104,202 |
| Nov 18, 2025 | 54,200.00 | 54,400.00 | 52,500.00 | 52,600.00 | 52,600.00 | -3.13% | 109,064 |
| Nov 17, 2025 | 55,200.00 | 55,700.00 | 54,000.00 | 54,300.00 | 54,300.00 | -1.27% | 61,791 |
| Nov 14, 2025 | 54,600.00 | 56,600.00 | 54,400.00 | 55,000.00 | 55,000.00 | -0.72% | 93,220 |
| Nov 13, 2025 | 54,000.00 | 56,800.00 | 53,600.00 | 55,400.00 | 55,400.00 | 1.84% | 98,772 |
| Nov 12, 2025 | 54,200.00 | 54,900.00 | 53,600.00 | 54,400.00 | 54,400.00 | 0.74% | 60,693 |
| Nov 11, 2025 | 55,500.00 | 56,100.00 | 53,200.00 | 54,000.00 | 54,000.00 | -1.82% | 134,929 |
| Nov 10, 2025 | 56,300.00 | 58,300.00 | 54,000.00 | 55,000.00 | 55,000.00 | -1.43% | 235,940 |
| Nov 7, 2025 | 56,500.00 | 56,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | -2.96% | 105,105 |
| Nov 6, 2025 | 55,900.00 | 58,900.00 | 55,800.00 | 57,500.00 | 57,500.00 | 4.17% | 207,425 |
| Nov 5, 2025 | 56,300.00 | 56,300.00 | 52,900.00 | 55,200.00 | 55,200.00 | -1.60% | 174,605 |
| Nov 4, 2025 | 57,400.00 | 57,900.00 | 56,100.00 | 56,100.00 | 56,100.00 | -4.59% | 123,148 |
| Nov 3, 2025 | 55,100.00 | 59,400.00 | 54,300.00 | 58,800.00 | 58,800.00 | 7.30% | 292,102 |
| Oct 31, 2025 | 55,500.00 | 55,900.00 | 54,600.00 | 54,800.00 | 54,800.00 | -1.08% | 85,272 |
| Oct 30, 2025 | 56,400.00 | 56,900.00 | 55,000.00 | 55,400.00 | 55,400.00 | -3.15% | 123,074 |
| Oct 29, 2025 | 57,800.00 | 58,300.00 | 56,600.00 | 57,200.00 | 57,200.00 | -0.35% | 112,118 |
| Oct 28, 2025 | 57,300.00 | 57,600.00 | 55,900.00 | 57,400.00 | 57,400.00 | 0.17% | 129,632 |
| Oct 27, 2025 | 59,100.00 | 59,500.00 | 57,200.00 | 57,300.00 | 57,300.00 | -2.55% | 188,900 |
| Oct 24, 2025 | 56,300.00 | 59,500.00 | 55,800.00 | 58,800.00 | 58,800.00 | 5.57% | 202,880 |
| Oct 23, 2025 | 55,400.00 | 56,500.00 | 54,900.00 | 55,700.00 | 55,700.00 | -0.18% | 83,231 |
| Oct 22, 2025 | 57,200.00 | 57,200.00 | 54,800.00 | 55,800.00 | 55,800.00 | -1.59% | 466,461 |
| Oct 21, 2025 | 58,100.00 | 60,900.00 | 56,600.00 | 56,700.00 | 56,700.00 | 4.81% | 484,834 |
| Oct 20, 2025 | 53,700.00 | 54,900.00 | 53,000.00 | 54,100.00 | 54,100.00 | -0.37% | 113,590 |
| Oct 17, 2025 | 55,100.00 | 56,400.00 | 54,300.00 | 54,300.00 | 54,300.00 | -3.04% | 174,803 |
| Oct 16, 2025 | 55,200.00 | 56,200.00 | 54,700.00 | 56,000.00 | 56,000.00 | 1.82% | 143,394 |
| Oct 15, 2025 | 56,800.00 | 57,300.00 | 54,300.00 | 55,000.00 | 55,000.00 | -3.34% | 503,973 |
| Oct 14, 2025 | 56,900.00 | 57,800.00 | 56,300.00 | 56,900.00 | 56,900.00 | 0.18% | 127,731 |
| Oct 13, 2025 | 55,300.00 | 56,900.00 | 54,500.00 | 56,800.00 | 56,800.00 | 0.35% | 79,034 |
| Oct 10, 2025 | 57,200.00 | 57,500.00 | 56,100.00 | 56,600.00 | 56,600.00 | 0.71% | 101,562 |
| Oct 2, 2025 | 55,400.00 | 57,300.00 | 55,300.00 | 56,200.00 | 56,200.00 | 1.63% | 110,567 |