Shinsung ST Co., Ltd. (KOSDAQ:416180)
South Korea
· Delayed Price · Currency is KRW 35,400
+1,700 (5.04%)
At close: Mar 6, 2026
Shinsung ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33,700.00 | 35,450.00 | 33,000.00 | 35,400.00 | 35,400.00 | 5.04% | 65,435 |
| Mar 5, 2026 | 32,300.00 | 34,500.00 | 32,300.00 | 33,700.00 | 33,700.00 | 13.09% | 88,340 |
| Mar 4, 2026 | 33,450.00 | 34,500.00 | 28,000.00 | 29,800.00 | 29,800.00 | -16.17% | 162,796 |
| Mar 3, 2026 | 37,800.00 | 38,600.00 | 35,550.00 | 35,550.00 | 35,550.00 | -9.20% | 127,560 |
| Feb 27, 2026 | 38,800.00 | 39,850.00 | 38,200.00 | 39,150.00 | 39,150.00 | 0.90% | 100,156 |
| Feb 26, 2026 | 39,850.00 | 39,950.00 | 38,700.00 | 38,800.00 | 38,800.00 | -1.27% | 72,529 |
| Feb 25, 2026 | 39,500.00 | 40,050.00 | 38,950.00 | 39,300.00 | 39,300.00 | 1.81% | 119,424 |
| Feb 24, 2026 | 39,300.00 | 40,050.00 | 38,550.00 | 38,600.00 | 38,600.00 | 1.58% | 174,479 |
| Feb 23, 2026 | 38,950.00 | 39,100.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.81% | 99,887 |
| Feb 20, 2026 | 39,250.00 | 39,350.00 | 38,600.00 | 38,700.00 | 38,700.00 | -1.78% | 57,206 |
| Feb 19, 2026 | 39,300.00 | 39,800.00 | 38,700.00 | 39,400.00 | 39,400.00 | 1.16% | 77,623 |
| Feb 13, 2026 | 40,000.00 | 40,000.00 | 38,800.00 | 38,950.00 | 38,950.00 | -2.99% | 98,884 |
| Feb 12, 2026 | 39,600.00 | 40,350.00 | 38,600.00 | 40,150.00 | 40,150.00 | 2.95% | 161,651 |
| Feb 11, 2026 | 39,000.00 | 39,800.00 | 38,500.00 | 39,000.00 | 39,000.00 | 0.52% | 100,350 |
| Feb 10, 2026 | 40,000.00 | 40,050.00 | 38,500.00 | 38,800.00 | 38,800.00 | -2.76% | 79,980 |
| Feb 9, 2026 | 39,700.00 | 40,000.00 | 39,125.00 | 39,900.00 | 39,900.00 | 5.28% | 178,789 |
| Feb 6, 2026 | 36,300.00 | 38,500.00 | 35,250.00 | 37,900.00 | 37,900.00 | 0.26% | 117,052 |
| Feb 5, 2026 | 39,000.00 | 39,300.00 | 37,400.00 | 37,800.00 | 37,800.00 | -5.03% | 146,902 |
| Feb 4, 2026 | 38,250.00 | 39,950.00 | 38,050.00 | 39,800.00 | 39,800.00 | 3.78% | 186,118 |
| Feb 3, 2026 | 38,250.00 | 39,050.00 | 38,050.00 | 38,350.00 | 38,350.00 | 3.37% | 154,247 |
| Feb 2, 2026 | 38,000.00 | 40,500.00 | 36,850.00 | 37,100.00 | 37,100.00 | -5.72% | 247,217 |
| Jan 30, 2026 | 40,500.00 | 41,300.00 | 39,200.00 | 39,350.00 | 39,350.00 | -0.88% | 304,162 |
| Jan 29, 2026 | 40,300.00 | 41,300.00 | 37,650.00 | 39,700.00 | 39,700.00 | 8.77% | 536,469 |
| Jan 28, 2026 | 35,600.00 | 36,850.00 | 35,350.00 | 36,500.00 | 36,500.00 | 4.43% | 238,296 |
| Jan 27, 2026 | 34,800.00 | 35,450.00 | 34,250.00 | 34,950.00 | 34,950.00 | -1.83% | 331,396 |
| Jan 26, 2026 | 34,600.00 | 35,850.00 | 34,500.00 | 35,600.00 | 35,600.00 | 7.23% | 268,887 |
| Jan 23, 2026 | 34,100.00 | 34,100.00 | 32,600.00 | 33,200.00 | 33,200.00 | 1.22% | 117,052 |
| Jan 22, 2026 | 31,600.00 | 33,300.00 | 31,600.00 | 32,800.00 | 32,800.00 | 4.96% | 283,356 |
| Jan 21, 2026 | 31,250.00 | 31,800.00 | 30,400.00 | 31,250.00 | 31,250.00 | -3.55% | 87,942 |
| Jan 20, 2026 | 32,100.00 | 32,750.00 | 31,650.00 | 32,400.00 | 32,400.00 | 1.09% | 93,386 |
| Jan 19, 2026 | 30,950.00 | 32,100.00 | 30,800.00 | 32,050.00 | 32,050.00 | 2.40% | 101,856 |
| Jan 16, 2026 | 32,400.00 | 32,550.00 | 31,100.00 | 31,300.00 | 31,300.00 | -3.40% | 56,998 |
| Jan 15, 2026 | 32,500.00 | 32,550.00 | 31,750.00 | 32,400.00 | 32,400.00 | 0.47% | 52,566 |
| Jan 14, 2026 | 32,650.00 | 32,650.00 | 31,600.00 | 32,250.00 | 32,250.00 | -1.23% | 46,666 |
| Jan 13, 2026 | 32,100.00 | 32,750.00 | 31,550.00 | 32,650.00 | 32,650.00 | 2.83% | 53,461 |
| Jan 12, 2026 | 30,300.00 | 32,050.00 | 30,300.00 | 31,750.00 | 31,750.00 | 5.66% | 77,614 |
| Jan 9, 2026 | 30,650.00 | 30,850.00 | 29,950.00 | 30,050.00 | 30,050.00 | -2.12% | 64,091 |
| Jan 8, 2026 | 31,450.00 | 31,950.00 | 30,400.00 | 30,700.00 | 30,700.00 | -4.06% | 87,239 |
| Jan 7, 2026 | 33,150.00 | 33,150.00 | 31,600.00 | 32,000.00 | 32,000.00 | -3.32% | 47,161 |
| Jan 6, 2026 | 33,350.00 | 33,850.00 | 32,800.00 | 33,100.00 | 33,100.00 | -0.15% | 32,453 |
| Jan 5, 2026 | 32,050.00 | 33,200.00 | 31,950.00 | 33,150.00 | 33,150.00 | 3.11% | 48,885 |
| Jan 2, 2026 | 32,550.00 | 32,650.00 | 31,700.00 | 32,150.00 | 32,150.00 | -1.08% | 33,013 |
| Dec 30, 2025 | 32,600.00 | 32,950.00 | 32,250.00 | 32,500.00 | 32,500.00 | -2.11% | 28,125 |
| Dec 29, 2025 | 32,000.00 | 33,450.00 | 32,000.00 | 33,200.00 | 33,200.00 | 1.07% | 59,807 |
| Dec 26, 2025 | 34,200.00 | 34,200.00 | 32,550.00 | 32,850.00 | 32,650.00 | -3.24% | 86,974 |
| Dec 24, 2025 | 34,650.00 | 34,650.00 | 33,800.00 | 33,950.00 | 33,743.30 | -1.88% | 25,108 |
| Dec 23, 2025 | 34,800.00 | 35,000.00 | 34,000.00 | 34,600.00 | 34,389.35 | 0.58% | 52,678 |
| Dec 22, 2025 | 33,000.00 | 34,400.00 | 33,000.00 | 34,400.00 | 34,190.56 | 5.04% | 52,579 |
| Dec 19, 2025 | 34,050.00 | 34,400.00 | 31,300.00 | 32,750.00 | 32,550.61 | -3.68% | 172,517 |
| Dec 18, 2025 | 34,600.00 | 35,250.00 | 33,950.00 | 34,000.00 | 33,793.00 | -5.42% | 97,546 |
| Dec 17, 2025 | 36,600.00 | 36,950.00 | 35,700.00 | 35,950.00 | 35,731.13 | -0.42% | 33,132 |
| Dec 16, 2025 | 37,600.00 | 37,700.00 | 36,100.00 | 36,100.00 | 35,880.21 | -3.99% | 53,473 |
| Dec 15, 2025 | 36,950.00 | 37,850.00 | 36,550.00 | 37,600.00 | 37,371.08 | 0.27% | 36,467 |
| Dec 12, 2025 | 38,150.00 | 38,150.00 | 37,150.00 | 37,500.00 | 37,271.69 | -0.40% | 32,817 |
| Dec 11, 2025 | 38,150.00 | 38,350.00 | 37,550.00 | 37,650.00 | 37,420.78 | -1.18% | 45,437 |
| Dec 10, 2025 | 38,900.00 | 39,450.00 | 37,850.00 | 38,100.00 | 37,868.04 | 0.13% | 64,072 |
| Dec 9, 2025 | 38,200.00 | 38,250.00 | 37,500.00 | 38,050.00 | 37,818.34 | -1.68% | 54,178 |
| Dec 8, 2025 | 38,400.00 | 38,900.00 | 38,000.00 | 38,700.00 | 38,464.38 | 2.52% | 74,683 |
| Dec 5, 2025 | 38,300.00 | 39,450.00 | 37,700.00 | 37,750.00 | 37,520.17 | -0.92% | 90,693 |
| Dec 4, 2025 | 38,900.00 | 38,950.00 | 37,700.00 | 38,100.00 | 37,868.04 | 0.13% | 55,208 |
| Dec 3, 2025 | 38,200.00 | 38,300.00 | 37,750.00 | 38,050.00 | 37,818.34 | -0.13% | 27,431 |
| Dec 2, 2025 | 37,450.00 | 38,100.00 | 37,150.00 | 38,100.00 | 37,868.04 | 2.14% | 44,040 |
| Dec 1, 2025 | 37,900.00 | 38,200.00 | 37,150.00 | 37,300.00 | 37,072.91 | -0.27% | 41,750 |
| Nov 28, 2025 | 38,150.00 | 38,850.00 | 37,000.00 | 37,400.00 | 37,172.30 | 0.81% | 63,425 |
| Nov 27, 2025 | 38,100.00 | 38,100.00 | 36,500.00 | 37,100.00 | 36,874.12 | -0.80% | 59,359 |
| Nov 26, 2025 | 36,200.00 | 37,500.00 | 36,200.00 | 37,400.00 | 37,172.30 | 3.31% | 40,800 |
| Nov 25, 2025 | 36,600.00 | 36,700.00 | 35,500.00 | 36,200.00 | 35,979.60 | 1.26% | 30,660 |
| Nov 24, 2025 | 37,250.00 | 37,250.00 | 35,400.00 | 35,750.00 | 35,532.34 | -3.25% | 68,891 |
| Nov 21, 2025 | 37,100.00 | 37,400.00 | 36,200.00 | 36,950.00 | 36,725.04 | -6.10% | 69,060 |
| Nov 20, 2025 | 38,400.00 | 39,850.00 | 38,050.00 | 39,350.00 | 39,110.43 | 5.21% | 73,381 |
| Nov 19, 2025 | 38,200.00 | 38,350.00 | 36,250.00 | 37,400.00 | 37,172.30 | -3.11% | 78,467 |
| Nov 18, 2025 | 39,500.00 | 39,750.00 | 37,450.00 | 38,600.00 | 38,364.99 | -1.91% | 87,670 |
| Nov 17, 2025 | 40,300.00 | 40,700.00 | 38,800.00 | 39,350.00 | 39,110.43 | -1.75% | 74,967 |
| Nov 14, 2025 | 40,150.00 | 40,600.00 | 39,600.00 | 40,050.00 | 39,806.16 | -3.73% | 63,043 |
| Nov 13, 2025 | 41,900.00 | 41,900.00 | 40,500.00 | 41,600.00 | 41,346.73 | 0.48% | 62,639 |
| Nov 12, 2025 | 43,000.00 | 43,200.00 | 41,250.00 | 41,400.00 | 41,147.95 | -1.90% | 72,641 |
| Nov 11, 2025 | 43,500.00 | 44,250.00 | 41,150.00 | 42,200.00 | 41,943.07 | 2.68% | 164,744 |
| Nov 10, 2025 | 40,550.00 | 41,300.00 | 39,450.00 | 41,100.00 | 40,849.77 | 2.24% | 112,612 |
| Nov 7, 2025 | 42,150.00 | 42,450.00 | 39,000.00 | 40,200.00 | 39,955.25 | -7.27% | 784,797 |
| Nov 6, 2025 | 44,750.00 | 46,100.00 | 43,300.00 | 43,350.00 | 43,086.07 | -0.46% | 180,054 |
| Nov 5, 2025 | 44,200.00 | 44,200.00 | 41,450.00 | 43,550.00 | 43,284.86 | -1.80% | 117,757 |
| Nov 4, 2025 | 45,800.00 | 46,000.00 | 43,950.00 | 44,350.00 | 44,079.98 | 0.45% | 123,932 |
| Nov 3, 2025 | 43,650.00 | 44,350.00 | 41,950.00 | 44,150.00 | 43,881.20 | 3.64% | 140,581 |
| Oct 31, 2025 | 44,850.00 | 45,200.00 | 42,100.00 | 42,600.00 | 42,340.64 | -5.12% | 261,990 |
| Oct 30, 2025 | 49,500.00 | 50,700.00 | 44,800.00 | 44,900.00 | 44,626.64 | -9.66% | 426,410 |
| Oct 29, 2025 | 50,900.00 | 51,900.00 | 47,350.00 | 49,700.00 | 49,397.41 | 5.07% | 558,067 |
| Oct 28, 2025 | 45,400.00 | 48,700.00 | 44,550.00 | 47,300.00 | 47,012.02 | 3.73% | 378,600 |
| Oct 27, 2025 | 48,200.00 | 48,200.00 | 45,250.00 | 45,600.00 | 45,322.37 | -1.41% | 267,437 |
| Oct 24, 2025 | 42,400.00 | 47,350.00 | 41,500.00 | 46,250.00 | 45,968.42 | 11.31% | 483,271 |
| Oct 23, 2025 | 43,600.00 | 43,700.00 | 41,150.00 | 41,550.00 | 41,297.03 | -7.25% | 244,752 |
| Oct 22, 2025 | 44,950.00 | 45,650.00 | 43,850.00 | 44,800.00 | 44,527.25 | 2.52% | 195,414 |
| Oct 21, 2025 | 45,200.00 | 46,450.00 | 42,700.00 | 43,700.00 | 43,433.94 | -5.62% | 334,151 |
| Oct 20, 2025 | 47,100.00 | 48,450.00 | 45,550.00 | 46,300.00 | 46,018.11 | -3.54% | 283,763 |
| Oct 17, 2025 | 47,000.00 | 48,850.00 | 46,300.00 | 48,000.00 | 47,707.76 | - | 396,337 |
| Oct 16, 2025 | 45,650.00 | 48,900.00 | 44,200.00 | 48,000.00 | 47,707.76 | 8.11% | 514,398 |
| Oct 15, 2025 | 40,700.00 | 44,700.00 | 39,300.00 | 44,400.00 | 44,129.68 | 6.47% | 527,388 |
| Oct 14, 2025 | 35,400.00 | 41,800.00 | 34,900.00 | 41,700.00 | 41,446.12 | 20.52% | 801,288 |
| Oct 13, 2025 | 32,600.00 | 34,600.00 | 32,100.00 | 34,600.00 | 34,389.35 | 4.06% | 86,567 |
| Oct 10, 2025 | 34,650.00 | 34,650.00 | 33,200.00 | 33,250.00 | 33,047.56 | -2.78% | 67,084 |
| Oct 2, 2025 | 33,850.00 | 34,450.00 | 33,600.00 | 34,200.00 | 33,991.78 | 1.94% | 57,239 |