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 |