Shinsung Delta Tech Co., Ltd. 065350
KRX · South Korea · Electronic Technology
KRW 31,950.00+1,350.00 (+4.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 31,950.00 | +4.41% | KRW 30,500.00 | KRW 32,000.00 | KRW 30,450.00 | 124.94K |
| 2026-09-30 | KRW 30,600.00 | -0.16% | KRW 30,950.00 | KRW 31,450.00 | KRW 30,450.00 | 54.59K |
| 2026-09-29 | KRW 30,650.00 | -2.39% | KRW 31,050.00 | KRW 31,050.00 | KRW 29,750.00 | 104.66K |
| 2026-09-28 | KRW 31,400.00 | -0.16% | KRW 31,450.00 | KRW 32,550.00 | KRW 31,150.00 | 95.11K |
| 2026-09-23 | KRW 31,450.00 | +1.62% | KRW 31,100.00 | KRW 32,000.00 | KRW 30,750.00 | 70.77K |
| 2026-09-22 | KRW 30,950.00 | +1.14% | KRW 31,050.00 | KRW 31,500.00 | KRW 30,700.00 | 74.50K |
| 2026-09-21 | KRW 30,600.00 | -2.70% | KRW 31,650.00 | KRW 31,650.00 | KRW 30,550.00 | 91.20K |
| 2026-09-18 | KRW 31,450.00 | +1.94% | KRW 31,150.00 | KRW 31,900.00 | KRW 30,600.00 | 167.76K |
| 2026-09-17 | KRW 30,850.00 | -0.80% | KRW 31,200.00 | KRW 31,350.00 | KRW 30,650.00 | 37.94K |
| 2026-09-16 | KRW 31,100.00 | -0.32% | KRW 30,950.00 | KRW 31,350.00 | KRW 30,600.00 | 55.60K |
| 2026-09-15 | KRW 31,200.00 | +3.65% | KRW 30,700.00 | KRW 31,550.00 | KRW 30,300.00 | 102.87K |
| 2026-09-14 | KRW 30,100.00 | -1.63% | KRW 30,050.00 | KRW 30,550.00 | KRW 29,700.00 | 61.30K |
| 2026-09-11 | KRW 30,600.00 | -2.86% | KRW 30,600.00 | KRW 30,900.00 | KRW 30,350.00 | 60.25K |
| 2026-09-10 | KRW 31,500.00 | +3.79% | KRW 29,850.00 | KRW 31,700.00 | KRW 29,700.00 | 156.85K |
| 2026-09-09 | KRW 30,350.00 | -0.33% | KRW 30,250.00 | KRW 30,900.00 | KRW 30,225.00 | 60.33K |
| 2026-09-08 | KRW 30,450.00 | -1.30% | KRW 30,950.00 | KRW 31,350.00 | KRW 30,450.00 | 73.67K |
| 2026-09-07 | KRW 30,850.00 | -0.16% | KRW 31,150.00 | KRW 31,400.00 | KRW 30,750.00 | 69.24K |
| 2026-09-04 | KRW 30,900.00 | +5.64% | KRW 29,550.00 | KRW 31,150.00 | KRW 29,550.00 | 116.63K |
| 2026-09-03 | KRW 29,250.00 | +0.86% | KRW 29,500.00 | KRW 29,900.00 | KRW 28,950.00 | 72.14K |
| 2026-09-02 | KRW 29,000.00 | -4.29% | KRW 29,300.00 | KRW 29,950.00 | KRW 28,950.00 | 103.25K |
| 2026-09-01 | KRW 30,300.00 | -3.35% | KRW 31,000.00 | KRW 31,350.00 | KRW 30,250.00 | 88.10K |
| 2026-08-31 | KRW 31,350.00 | +2.28% | KRW 30,200.00 | KRW 31,350.00 | KRW 29,550.00 | 516.99K |
| 2026-08-28 | KRW 30,650.00 | -1.13% | KRW 30,750.00 | KRW 31,300.00 | KRW 30,050.00 | 122.43K |
| 2026-08-27 | KRW 31,000.00 | +0.81% | KRW 30,500.00 | KRW 31,400.00 | KRW 30,250.00 | 133.68K |
| 2026-08-26 | KRW 30,750.00 | +6.40% | KRW 28,700.00 | KRW 31,350.00 | KRW 28,300.00 | 188.53K |
| 2026-08-25 | KRW 28,900.00 | -1.53% | KRW 28,550.00 | KRW 28,900.00 | KRW 27,450.00 | 134.15K |
| 2026-08-24 | KRW 29,350.00 | +5.20% | KRW 28,000.00 | KRW 29,900.00 | KRW 28,000.00 | 130.30K |
| 2026-08-21 | KRW 27,900.00 | -7.00% | KRW 29,250.00 | KRW 29,250.00 | KRW 27,650.00 | 143.49K |
| 2026-08-20 | KRW 30,000.00 | +2.04% | KRW 30,000.00 | KRW 30,650.00 | KRW 29,500.00 | 90.67K |
| 2026-08-19 | KRW 29,400.00 | -2.49% | KRW 29,000.00 | KRW 30,000.00 | KRW 28,350.00 | 110.86K |
| 2026-08-18 | KRW 30,150.00 | -8.91% | KRW 32,850.00 | KRW 32,850.00 | KRW 29,900.00 | 171.73K |
| 2026-08-14 | KRW 33,100.00 | +1.07% | KRW 33,000.00 | KRW 33,550.00 | KRW 32,050.00 | 141.06K |
| 2026-08-13 | KRW 32,750.00 | -0.15% | KRW 33,100.00 | KRW 33,450.00 | KRW 32,250.00 | 111.33K |
| 2026-08-12 | KRW 32,800.00 | -1.80% | KRW 33,100.00 | KRW 33,250.00 | KRW 32,100.00 | 121.47K |
| 2026-08-11 | KRW 33,400.00 | +1.98% | KRW 32,300.00 | KRW 33,550.00 | KRW 31,900.00 | 127.83K |
| 2026-08-10 | KRW 32,750.00 | +5.14% | KRW 31,250.00 | KRW 32,950.00 | KRW 30,900.00 | 130.58K |
| 2026-08-07 | KRW 31,150.00 | -2.66% | KRW 32,050.00 | KRW 32,900.00 | KRW 30,200.00 | 120.36K |
| 2026-08-06 | KRW 32,000.00 | +0.47% | KRW 31,800.00 | KRW 32,750.00 | KRW 30,800.00 | 120.10K |
| 2026-08-05 | KRW 31,850.00 | -1.24% | KRW 32,600.00 | KRW 33,600.00 | KRW 31,700.00 | 148.55K |
| 2026-08-04 | KRW 32,250.00 | +3.70% | KRW 30,800.00 | KRW 32,600.00 | KRW 30,800.00 | 228.18K |
| 2026-08-03 | KRW 31,100.00 | +7.24% | KRW 30,300.00 | KRW 31,500.00 | KRW 29,150.00 | 249.07K |
| 2026-07-31 | KRW 29,000.00 | +16.70% | KRW 27,850.00 | KRW 29,550.00 | KRW 26,700.00 | 271.71K |
| 2026-07-30 | KRW 24,850.00 | +3.33% | KRW 22,800.00 | KRW 26,700.00 | KRW 22,800.00 | 165.06K |
| 2026-07-29 | KRW 24,050.00 | -7.32% | KRW 26,200.00 | KRW 26,400.00 | KRW 22,600.00 | 219.45K |
| 2026-07-28 | KRW 25,950.00 | -7.82% | KRW 27,050.00 | KRW 27,550.00 | KRW 25,400.00 | 114.00K |
| 2026-07-27 | KRW 28,150.00 | +2.36% | KRW 29,100.00 | KRW 29,100.00 | KRW 27,700.00 | 108.01K |
| 2026-07-24 | KRW 27,500.00 | -2.31% | KRW 27,550.00 | KRW 28,250.00 | KRW 27,200.00 | 98.26K |
| 2026-07-23 | KRW 28,150.00 | +8.27% | KRW 26,100.00 | KRW 28,200.00 | KRW 25,900.00 | 156.11K |
| 2026-07-22 | KRW 26,000.00 | -0.57% | KRW 26,700.00 | KRW 27,350.00 | KRW 26,000.00 | 102.39K |
| 2026-07-21 | KRW 26,150.00 | +2.15% | KRW 25,400.00 | KRW 26,350.00 | KRW 25,000.00 | 102.18K |
| 2026-07-20 | KRW 25,600.00 | -6.40% | KRW 26,400.00 | KRW 26,600.00 | KRW 25,350.00 | 107.91K |
| 2026-07-16 | KRW 27,350.00 | -5.03% | KRW 28,000.00 | KRW 28,350.00 | KRW 27,050.00 | 88.59K |
| 2026-07-15 | KRW 28,800.00 | +3.78% | KRW 28,100.00 | KRW 29,300.00 | KRW 28,100.00 | 90.29K |
| 2026-07-14 | KRW 27,750.00 | -3.81% | KRW 28,300.00 | KRW 29,200.00 | KRW 26,850.00 | 140.54K |
| 2026-07-13 | KRW 28,850.00 | -2.20% | KRW 30,050.00 | KRW 31,000.00 | KRW 28,600.00 | 151.79K |
| 2026-07-10 | KRW 29,500.00 | +5.92% | KRW 27,950.00 | KRW 30,250.00 | KRW 27,950.00 | 158.30K |
| 2026-07-09 | KRW 27,850.00 | +0.91% | KRW 27,250.00 | KRW 28,550.00 | KRW 27,000.00 | 194.76K |
| 2026-07-08 | KRW 27,600.00 | -5.48% | KRW 28,050.00 | KRW 30,200.00 | KRW 27,300.00 | 200.58K |
| 2026-07-07 | KRW 29,200.00 | -1.35% | KRW 33,950.00 | KRW 35,000.00 | KRW 27,900.00 | 675.82K |
| 2026-07-06 | KRW 29,600.00 | 0.00% | KRW 29,350.00 | KRW 30,150.00 | KRW 28,550.00 | 138.73K |
| 2026-07-03 | KRW 29,600.00 | -3.74% | KRW 30,300.00 | KRW 30,650.00 | KRW 28,500.00 | 190.05K |
| 2026-07-02 | KRW 30,750.00 | -0.16% | KRW 29,700.00 | KRW 31,400.00 | KRW 29,150.00 | 157.00K |
| 2026-07-01 | KRW 30,800.00 | -4.05% | KRW 32,150.00 | KRW 33,050.00 | KRW 29,800.00 | 167.15K |
| 2026-06-30 | KRW 32,100.00 | -5.59% | KRW 35,050.00 | KRW 35,050.00 | KRW 31,600.00 | 202.38K |
| 2026-06-29 | KRW 34,000.00 | +21.00% | KRW 27,350.00 | KRW 34,000.00 | KRW 27,350.00 | 480.88K |
| 2026-06-26 | KRW 28,100.00 | -21.29% | KRW 28,300.00 | KRW 31,000.00 | KRW 27,000.00 | 674.33K |
| 2026-06-25 | KRW 35,700.00 | -2.19% | KRW 36,650.00 | KRW 37,900.00 | KRW 35,450.00 | 103.18K |
| 2026-06-24 | KRW 36,500.00 | -2.01% | KRW 36,500.00 | KRW 37,800.00 | KRW 35,900.00 | 108.51K |
| 2026-06-23 | KRW 37,250.00 | -6.29% | KRW 38,900.00 | KRW 40,700.00 | KRW 37,200.00 | 118.37K |
| 2026-06-22 | KRW 39,750.00 | +0.13% | KRW 39,000.00 | KRW 41,200.00 | KRW 39,000.00 | 92.85K |
| 2026-06-19 | KRW 39,700.00 | -1.61% | KRW 40,500.00 | KRW 40,850.00 | KRW 38,750.00 | 119.71K |
| 2026-06-18 | KRW 40,350.00 | -4.27% | KRW 41,700.00 | KRW 42,000.00 | KRW 40,200.00 | 63.11K |
| 2026-06-17 | KRW 42,150.00 | +0.72% | KRW 41,650.00 | KRW 42,500.00 | KRW 40,750.00 | 85.19K |
| 2026-06-16 | KRW 41,850.00 | -3.24% | KRW 43,050.00 | KRW 43,900.00 | KRW 41,300.00 | 109.28K |
| 2026-06-15 | KRW 43,250.00 | +5.10% | KRW 43,300.00 | KRW 43,700.00 | KRW 42,300.00 | 84.06K |
| 2026-06-12 | KRW 41,150.00 | +2.24% | KRW 41,100.00 | KRW 42,700.00 | KRW 40,500.00 | 140.14K |
| 2026-06-11 | KRW 40,250.00 | +4.01% | KRW 37,850.00 | KRW 40,600.00 | KRW 37,350.00 | 257.08K |
| 2026-06-10 | KRW 38,700.00 | -1.02% | KRW 38,000.00 | KRW 40,000.00 | KRW 37,800.00 | 122.10K |
| 2026-06-09 | KRW 39,100.00 | +1.30% | KRW 38,300.00 | KRW 40,900.00 | KRW 38,300.00 | 199.03K |
| 2026-06-08 | KRW 38,600.00 | -4.93% | KRW 37,400.00 | KRW 40,200.00 | KRW 37,350.00 | 145.98K |
| 2026-06-05 | KRW 40,600.00 | -7.41% | KRW 43,400.00 | KRW 43,400.00 | KRW 40,500.00 | 132.96K |
| 2026-06-04 | KRW 43,850.00 | +2.21% | KRW 42,000.00 | KRW 45,300.00 | KRW 42,000.00 | 139.95K |
| 2026-06-02 | KRW 42,900.00 | -4.67% | KRW 43,550.00 | KRW 44,350.00 | KRW 42,650.00 | 155.70K |
| 2026-06-01 | KRW 45,000.00 | +1.35% | KRW 43,000.00 | KRW 45,500.00 | KRW 42,050.00 | 184.46K |
| 2026-05-29 | KRW 44,400.00 | -0.67% | KRW 44,500.00 | KRW 46,200.00 | KRW 43,550.00 | 211.52K |
| 2026-05-28 | KRW 44,700.00 | -3.35% | KRW 46,750.00 | KRW 46,850.00 | KRW 43,250.00 | 186.80K |
| 2026-05-27 | KRW 46,250.00 | -4.24% | KRW 48,000.00 | KRW 48,150.00 | KRW 45,800.00 | 152.64K |
| 2026-05-26 | KRW 48,300.00 | -1.63% | KRW 51,200.00 | KRW 51,600.00 | KRW 48,200.00 | 195.46K |
| 2026-05-22 | KRW 49,100.00 | +7.79% | KRW 47,350.00 | KRW 51,300.00 | KRW 47,350.00 | 298.19K |
| 2026-05-21 | KRW 45,550.00 | +2.24% | KRW 45,650.00 | KRW 47,200.00 | KRW 45,500.00 | 150.76K |