Shinsung Delta Tech Co.,Ltd. (KOSDAQ:065350)
South Korea
· Delayed Price · Currency is KRW 58,600
-600 (-1.01%)
Apr 29, 2026, 3:30 PM KST
Shinsung Delta Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59,100.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | -1.01% | 77,427 |
| Apr 28, 2026 | 59,900.00 | 60,100.00 | 59,200.00 | 59,200.00 | 59,200.00 | -0.67% | 81,263 |
| Apr 27, 2026 | 60,100.00 | 60,600.00 | 59,300.00 | 59,600.00 | 59,600.00 | -0.50% | 87,412 |
| Apr 24, 2026 | 59,900.00 | 60,600.00 | 59,400.00 | 59,900.00 | 59,900.00 | -0.33% | 78,231 |
| Apr 23, 2026 | 60,400.00 | 60,500.00 | 58,500.00 | 60,100.00 | 60,100.00 | -0.66% | 105,477 |
| Apr 22, 2026 | 61,000.00 | 61,200.00 | 59,600.00 | 60,500.00 | 60,500.00 | 0.83% | 90,232 |
| Apr 21, 2026 | 61,000.00 | 62,400.00 | 59,800.00 | 60,000.00 | 60,000.00 | 2.39% | 167,499 |
| Apr 20, 2026 | 59,200.00 | 59,800.00 | 58,500.00 | 58,600.00 | 58,600.00 | -2.66% | 91,626 |
| Apr 17, 2026 | 60,600.00 | 61,000.00 | 59,200.00 | 60,200.00 | 60,200.00 | -0.99% | 104,550 |
| Apr 16, 2026 | 63,600.00 | 64,200.00 | 60,200.00 | 60,800.00 | 60,800.00 | 0.33% | 194,339 |
| Apr 15, 2026 | 57,800.00 | 61,700.00 | 57,600.00 | 60,600.00 | 60,600.00 | 7.26% | 275,528 |
| Apr 14, 2026 | 57,000.00 | 57,400.00 | 56,400.00 | 56,500.00 | 56,500.00 | 1.25% | 63,089 |
| Apr 13, 2026 | 54,800.00 | 58,200.00 | 54,600.00 | 55,800.00 | 55,800.00 | -0.71% | 94,257 |
| Apr 10, 2026 | 56,300.00 | 57,500.00 | 55,800.00 | 56,200.00 | 56,200.00 | 2.18% | 81,446 |
| Apr 9, 2026 | 56,000.00 | 56,100.00 | 54,600.00 | 55,000.00 | 55,000.00 | -2.83% | 89,776 |
| Apr 8, 2026 | 55,700.00 | 56,900.00 | 55,100.00 | 56,600.00 | 56,600.00 | 5.99% | 124,655 |
| Apr 7, 2026 | 53,900.00 | 55,500.00 | 52,900.00 | 53,400.00 | 53,400.00 | - | 89,539 |
| Apr 6, 2026 | 54,000.00 | 54,800.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.74% | 89,072 |
| Apr 3, 2026 | 54,700.00 | 55,200.00 | 53,100.00 | 53,800.00 | 53,800.00 | -0.19% | 75,262 |
| Apr 2, 2026 | 58,700.00 | 58,700.00 | 53,100.00 | 53,900.00 | 53,900.00 | -5.93% | 166,880 |
| Apr 1, 2026 | 56,600.00 | 58,200.00 | 56,300.00 | 57,300.00 | 57,300.00 | 4.75% | 92,543 |
| Mar 31, 2026 | 54,800.00 | 57,200.00 | 54,400.00 | 54,700.00 | 54,700.00 | -1.44% | 117,995 |
| Mar 30, 2026 | 54,900.00 | 57,900.00 | 54,900.00 | 55,500.00 | 55,500.00 | -4.31% | 81,294 |
| Mar 27, 2026 | 54,600.00 | 58,800.00 | 54,300.00 | 58,000.00 | 58,000.00 | 3.20% | 146,121 |
| Mar 26, 2026 | 57,900.00 | 58,000.00 | 56,100.00 | 56,200.00 | 56,200.00 | -4.58% | 167,223 |
| Mar 25, 2026 | 61,500.00 | 64,600.00 | 57,600.00 | 58,900.00 | 58,900.00 | -2.48% | 261,384 |
| Mar 24, 2026 | 61,900.00 | 62,200.00 | 59,200.00 | 60,400.00 | 60,400.00 | -0.17% | 87,100 |
| Mar 23, 2026 | 61,400.00 | 61,600.00 | 59,700.00 | 60,500.00 | 60,500.00 | -4.87% | 106,994 |
| Mar 20, 2026 | 62,700.00 | 64,100.00 | 62,200.00 | 63,600.00 | 63,600.00 | 2.91% | 129,956 |
| Mar 19, 2026 | 62,900.00 | 63,700.00 | 61,700.00 | 61,800.00 | 61,800.00 | -4.92% | 113,464 |
| Mar 18, 2026 | 65,300.00 | 66,100.00 | 64,700.00 | 65,000.00 | 65,000.00 | -0.46% | 98,936 |
| Mar 17, 2026 | 66,800.00 | 67,200.00 | 65,300.00 | 65,300.00 | 65,300.00 | -1.06% | 88,325 |
| Mar 16, 2026 | 69,000.00 | 69,000.00 | 65,000.00 | 66,000.00 | 66,000.00 | -4.49% | 136,741 |
| Mar 13, 2026 | 63,100.00 | 72,000.00 | 62,000.00 | 69,100.00 | 69,100.00 | 7.80% | 368,452 |
| Mar 12, 2026 | 64,900.00 | 67,200.00 | 64,000.00 | 64,100.00 | 64,100.00 | 1.58% | 196,490 |
| Mar 11, 2026 | 64,600.00 | 66,200.00 | 62,600.00 | 63,100.00 | 63,100.00 | -1.87% | 152,111 |
| Mar 10, 2026 | 66,700.00 | 66,700.00 | 63,300.00 | 64,300.00 | 64,300.00 | 1.90% | 191,734 |
| Mar 9, 2026 | 58,600.00 | 63,100.00 | 57,500.00 | 63,100.00 | 63,100.00 | 2.27% | 171,425 |
| 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 |