Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea
· Delayed Price · Currency is KRW 37,750
-350 (-0.92%)
At close: Dec 5, 2025
Shinsung ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,300.00 | 39,450.00 | 37,700.00 | 37,750.00 | 37,750.00 | -0.92% | 90,693 |
| Dec 4, 2025 | 38,900.00 | 38,950.00 | 37,700.00 | 38,100.00 | 38,100.00 | 0.13% | 55,208 |
| Dec 3, 2025 | 38,200.00 | 38,300.00 | 37,750.00 | 38,050.00 | 38,050.00 | -0.13% | 27,431 |
| Dec 2, 2025 | 37,450.00 | 38,100.00 | 37,150.00 | 38,100.00 | 38,100.00 | 2.14% | 44,039 |
| Dec 1, 2025 | 37,900.00 | 38,200.00 | 37,150.00 | 37,300.00 | 37,300.00 | -0.27% | 41,750 |
| Nov 28, 2025 | 38,150.00 | 38,850.00 | 37,000.00 | 37,400.00 | 37,400.00 | 0.81% | 63,425 |
| Nov 27, 2025 | 38,100.00 | 38,100.00 | 36,500.00 | 37,100.00 | 37,100.00 | -0.80% | 59,359 |
| Nov 26, 2025 | 36,200.00 | 37,500.00 | 36,200.00 | 37,400.00 | 37,400.00 | 3.31% | 40,800 |
| Nov 25, 2025 | 36,600.00 | 36,700.00 | 35,500.00 | 36,200.00 | 36,200.00 | 1.26% | 30,660 |
| Nov 24, 2025 | 37,250.00 | 37,250.00 | 35,400.00 | 35,750.00 | 35,750.00 | -3.25% | 68,891 |
| Nov 21, 2025 | 37,100.00 | 37,400.00 | 36,200.00 | 36,950.00 | 36,950.00 | -6.10% | 69,060 |
| Nov 20, 2025 | 38,400.00 | 39,850.00 | 38,050.00 | 39,350.00 | 39,350.00 | 5.21% | 73,381 |
| Nov 19, 2025 | 38,200.00 | 38,350.00 | 36,250.00 | 37,400.00 | 37,400.00 | -3.11% | 78,467 |
| Nov 18, 2025 | 39,500.00 | 39,750.00 | 37,450.00 | 38,600.00 | 38,600.00 | -1.91% | 87,670 |
| Nov 17, 2025 | 40,300.00 | 40,700.00 | 38,800.00 | 39,350.00 | 39,350.00 | -1.75% | 74,967 |
| Nov 14, 2025 | 40,150.00 | 40,600.00 | 39,600.00 | 40,050.00 | 40,050.00 | -3.73% | 63,043 |
| Nov 13, 2025 | 41,900.00 | 41,900.00 | 40,500.00 | 41,600.00 | 41,600.00 | 0.48% | 62,639 |
| Nov 12, 2025 | 43,000.00 | 43,200.00 | 41,250.00 | 41,400.00 | 41,400.00 | -1.90% | 72,641 |
| Nov 11, 2025 | 43,500.00 | 44,250.00 | 41,150.00 | 42,200.00 | 42,200.00 | 2.68% | 164,744 |
| Nov 10, 2025 | 40,550.00 | 41,300.00 | 39,450.00 | 41,100.00 | 41,100.00 | 2.24% | 112,612 |
| Nov 7, 2025 | 42,150.00 | 42,450.00 | 39,000.00 | 40,200.00 | 40,200.00 | -7.27% | 784,797 |
| Nov 6, 2025 | 44,750.00 | 46,100.00 | 43,300.00 | 43,350.00 | 43,350.00 | -0.46% | 180,054 |
| Nov 5, 2025 | 44,200.00 | 44,200.00 | 41,450.00 | 43,550.00 | 43,550.00 | -1.80% | 117,757 |
| Nov 4, 2025 | 45,800.00 | 46,000.00 | 43,950.00 | 44,350.00 | 44,350.00 | 0.45% | 123,932 |
| Nov 3, 2025 | 43,650.00 | 44,350.00 | 41,950.00 | 44,150.00 | 44,150.00 | 3.64% | 140,581 |
| Oct 31, 2025 | 44,850.00 | 45,200.00 | 42,100.00 | 42,600.00 | 42,600.00 | -5.12% | 261,990 |
| Oct 30, 2025 | 49,500.00 | 50,700.00 | 44,800.00 | 44,900.00 | 44,900.00 | -9.66% | 426,410 |
| Oct 29, 2025 | 50,900.00 | 51,900.00 | 47,350.00 | 49,700.00 | 49,700.00 | 5.07% | 558,067 |
| Oct 28, 2025 | 45,400.00 | 48,700.00 | 44,550.00 | 47,300.00 | 47,300.00 | 3.73% | 378,600 |
| Oct 27, 2025 | 48,200.00 | 48,200.00 | 45,250.00 | 45,600.00 | 45,600.00 | -1.41% | 267,437 |
| Oct 24, 2025 | 42,400.00 | 47,350.00 | 41,500.00 | 46,250.00 | 46,250.00 | 11.31% | 483,271 |
| Oct 23, 2025 | 43,600.00 | 43,700.00 | 41,150.00 | 41,550.00 | 41,550.00 | -7.25% | 244,752 |
| Oct 22, 2025 | 44,950.00 | 45,650.00 | 43,850.00 | 44,800.00 | 44,800.00 | 2.52% | 195,414 |
| Oct 21, 2025 | 45,200.00 | 46,450.00 | 42,700.00 | 43,700.00 | 43,700.00 | -5.62% | 334,151 |
| Oct 20, 2025 | 47,100.00 | 48,450.00 | 45,550.00 | 46,300.00 | 46,300.00 | -3.54% | 283,763 |
| Oct 17, 2025 | 47,000.00 | 48,850.00 | 46,300.00 | 48,000.00 | 48,000.00 | - | 396,337 |
| Oct 16, 2025 | 45,650.00 | 48,900.00 | 44,200.00 | 48,000.00 | 48,000.00 | 8.11% | 514,398 |
| Oct 15, 2025 | 40,700.00 | 44,700.00 | 39,300.00 | 44,400.00 | 44,400.00 | 6.47% | 527,388 |
| Oct 14, 2025 | 35,400.00 | 41,800.00 | 34,900.00 | 41,700.00 | 41,700.00 | 20.52% | 801,288 |
| Oct 13, 2025 | 32,600.00 | 34,600.00 | 32,100.00 | 34,600.00 | 34,600.00 | 4.06% | 86,567 |
| Oct 10, 2025 | 34,650.00 | 34,650.00 | 33,200.00 | 33,250.00 | 33,250.00 | -2.78% | 67,084 |
| Oct 2, 2025 | 33,850.00 | 34,450.00 | 33,600.00 | 34,200.00 | 34,200.00 | 1.94% | 57,239 |
| Oct 1, 2025 | 34,350.00 | 34,650.00 | 33,400.00 | 33,550.00 | 33,550.00 | -2.61% | 76,280 |
| Sep 30, 2025 | 34,800.00 | 35,000.00 | 34,200.00 | 34,450.00 | 34,450.00 | - | 42,509 |
| Sep 29, 2025 | 34,350.00 | 35,200.00 | 34,300.00 | 34,450.00 | 34,450.00 | 1.77% | 234,241 |
| Sep 26, 2025 | 35,450.00 | 35,500.00 | 33,650.00 | 33,850.00 | 33,850.00 | -3.97% | 78,733 |
| Sep 25, 2025 | 35,800.00 | 35,900.00 | 34,950.00 | 35,250.00 | 35,250.00 | -1.81% | 76,043 |
| Sep 24, 2025 | 37,650.00 | 37,650.00 | 35,450.00 | 35,900.00 | 35,900.00 | -4.14% | 66,934 |
| Sep 23, 2025 | 37,050.00 | 38,000.00 | 36,850.00 | 37,450.00 | 37,450.00 | 1.22% | 57,748 |
| Sep 22, 2025 | 37,700.00 | 37,800.00 | 36,500.00 | 37,000.00 | 37,000.00 | -1.46% | 91,783 |
| Sep 19, 2025 | 38,550.00 | 38,650.00 | 37,500.00 | 37,550.00 | 37,550.00 | -2.47% | 43,006 |
| Sep 18, 2025 | 37,450.00 | 39,250.00 | 37,350.00 | 38,500.00 | 38,500.00 | 3.91% | 89,264 |
| Sep 17, 2025 | 37,350.00 | 38,400.00 | 36,750.00 | 37,050.00 | 37,050.00 | -1.46% | 57,380 |
| Sep 16, 2025 | 38,500.00 | 39,450.00 | 37,300.00 | 37,600.00 | 37,600.00 | -1.57% | 77,159 |
| Sep 15, 2025 | 39,000.00 | 39,400.00 | 37,800.00 | 38,200.00 | 38,200.00 | 0.53% | 106,718 |
| Sep 12, 2025 | 39,150.00 | 39,500.00 | 37,750.00 | 38,000.00 | 38,000.00 | 0.13% | 77,092 |
| Sep 11, 2025 | 37,750.00 | 38,500.00 | 36,650.00 | 37,950.00 | 37,950.00 | 0.66% | 75,935 |
| Sep 10, 2025 | 37,950.00 | 38,300.00 | 35,950.00 | 37,700.00 | 37,700.00 | 0.80% | 136,407 |
| Sep 9, 2025 | 37,450.00 | 37,650.00 | 36,850.00 | 37,400.00 | 37,400.00 | 1.49% | 46,387 |
| Sep 8, 2025 | 35,100.00 | 37,500.00 | 34,850.00 | 36,850.00 | 36,850.00 | 3.37% | 68,433 |
| Sep 5, 2025 | 36,450.00 | 36,850.00 | 35,600.00 | 35,650.00 | 35,650.00 | -0.83% | 44,641 |
| Sep 4, 2025 | 36,500.00 | 37,250.00 | 35,200.00 | 35,950.00 | 35,950.00 | 4.20% | 106,159 |
| Sep 3, 2025 | 34,200.00 | 35,300.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1.77% | 66,327 |
| Sep 2, 2025 | 34,100.00 | 34,600.00 | 33,450.00 | 33,900.00 | 33,900.00 | -0.59% | 41,279 |
| Sep 1, 2025 | 34,350.00 | 34,700.00 | 33,550.00 | 34,100.00 | 34,100.00 | -3.40% | 75,339 |
| Aug 29, 2025 | 36,000.00 | 36,850.00 | 35,250.00 | 35,300.00 | 35,300.00 | -1.26% | 73,679 |
| Aug 28, 2025 | 36,800.00 | 36,800.00 | 35,700.00 | 35,750.00 | 35,750.00 | -2.19% | 41,013 |
| Aug 27, 2025 | 37,150.00 | 38,000.00 | 36,400.00 | 36,550.00 | 36,550.00 | - | 73,804 |
| Aug 26, 2025 | 37,750.00 | 37,750.00 | 36,200.00 | 36,550.00 | 36,550.00 | -3.05% | 61,604 |
| Aug 25, 2025 | 37,950.00 | 38,650.00 | 37,300.00 | 37,700.00 | 37,700.00 | 2.86% | 71,786 |
| Aug 22, 2025 | 36,800.00 | 37,250.00 | 36,100.00 | 36,650.00 | 36,650.00 | 0.55% | 51,009 |
| Aug 21, 2025 | 36,650.00 | 36,950.00 | 36,050.00 | 36,450.00 | 36,450.00 | -0.14% | 75,025 |
| Aug 20, 2025 | 36,250.00 | 36,900.00 | 35,700.00 | 36,500.00 | 36,500.00 | -2.01% | 83,080 |
| Aug 19, 2025 | 38,500.00 | 38,850.00 | 36,950.00 | 37,250.00 | 37,250.00 | -3.50% | 140,757 |
| Aug 18, 2025 | 40,800.00 | 40,800.00 | 38,000.00 | 38,600.00 | 38,600.00 | -7.21% | 215,660 |
| Aug 14, 2025 | 42,650.00 | 42,800.00 | 40,750.00 | 41,600.00 | 41,600.00 | -2.00% | 104,477 |
| Aug 13, 2025 | 44,500.00 | 44,600.00 | 41,200.00 | 42,450.00 | 42,450.00 | -1.39% | 102,597 |
| Aug 12, 2025 | 43,100.00 | 44,100.00 | 42,150.00 | 43,050.00 | 43,050.00 | - | 65,908 |
| Aug 11, 2025 | 44,300.00 | 46,125.00 | 42,750.00 | 43,050.00 | 43,050.00 | -3.04% | 88,331 |
| Aug 8, 2025 | 45,250.00 | 45,950.00 | 44,100.00 | 44,400.00 | 44,400.00 | -1.77% | 70,858 |
| Aug 7, 2025 | 45,750.00 | 46,300.00 | 43,950.00 | 45,200.00 | 45,200.00 | 1.57% | 70,972 |
| Aug 6, 2025 | 42,800.00 | 45,900.00 | 42,800.00 | 44,500.00 | 44,500.00 | 2.53% | 126,378 |
| Aug 5, 2025 | 40,550.00 | 45,450.00 | 40,550.00 | 43,400.00 | 43,400.00 | 8.36% | 293,126 |
| Aug 4, 2025 | 39,550.00 | 41,500.00 | 39,550.00 | 40,050.00 | 40,050.00 | 0.25% | 90,035 |
| Aug 1, 2025 | 42,800.00 | 42,850.00 | 39,950.00 | 39,950.00 | 39,950.00 | -7.74% | 241,316 |
| Jul 31, 2025 | 44,250.00 | 44,900.00 | 43,000.00 | 43,300.00 | 43,300.00 | - | 202,979 |
| Jul 30, 2025 | 47,300.00 | 49,150.00 | 42,200.00 | 43,300.00 | 43,300.00 | -8.46% | 488,209 |
| Jul 29, 2025 | 47,100.00 | 49,300.00 | 45,250.00 | 47,300.00 | 47,300.00 | 0.42% | 260,332 |
| Jul 28, 2025 | 46,950.00 | 51,600.00 | 46,450.00 | 47,100.00 | 47,100.00 | 2.28% | 597,647 |
| Jul 25, 2025 | 50,600.00 | 50,600.00 | 45,850.00 | 46,050.00 | 46,050.00 | -11.10% | 346,282 |
| Jul 24, 2025 | 46,400.00 | 52,500.00 | 45,300.00 | 51,800.00 | 51,800.00 | 13.22% | 603,075 |
| Jul 23, 2025 | 43,500.00 | 46,100.00 | 42,100.00 | 45,750.00 | 45,750.00 | 3.62% | 162,093 |
| Jul 22, 2025 | 44,000.00 | 45,500.00 | 42,100.00 | 44,150.00 | 44,150.00 | 3.27% | 176,575 |
| Jul 21, 2025 | 40,800.00 | 43,000.00 | 40,550.00 | 42,750.00 | 42,750.00 | 7.28% | 134,116 |
| Jul 18, 2025 | 39,950.00 | 41,850.00 | 39,400.00 | 39,850.00 | 39,850.00 | -1.36% | 124,939 |
| Jul 17, 2025 | 44,900.00 | 44,900.00 | 40,250.00 | 40,400.00 | 40,400.00 | -12.17% | 315,720 |
| Jul 16, 2025 | 42,200.00 | 46,250.00 | 41,500.00 | 46,000.00 | 46,000.00 | 9.00% | 326,189 |
| Jul 15, 2025 | 43,700.00 | 44,550.00 | 41,200.00 | 42,200.00 | 42,200.00 | 3.18% | 207,748 |
| Jul 14, 2025 | 39,050.00 | 41,000.00 | 38,600.00 | 40,900.00 | 40,900.00 | 8.34% | 258,764 |
| Jul 11, 2025 | 36,700.00 | 38,500.00 | 35,150.00 | 37,750.00 | 37,750.00 | 5.01% | 156,825 |