Shinsung ST Co., Ltd. 416180
KRX · South Korea · Electronic Technology
KRW 26,300.00+400.00 (+1.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 26,300.00 | +1.54% | KRW 25,950.00 | KRW 26,900.00 | KRW 25,800.00 | 27.70K |
| 2026-10-01 | KRW 25,900.00 | +3.81% | KRW 25,250.00 | KRW 25,950.00 | KRW 24,750.00 | 29.69K |
| 2026-09-30 | KRW 24,950.00 | +0.40% | KRW 24,850.00 | KRW 25,550.00 | KRW 24,700.00 | 22.03K |
| 2026-09-29 | KRW 24,850.00 | -2.17% | KRW 25,550.00 | KRW 25,550.00 | KRW 24,450.00 | 27.92K |
| 2026-09-28 | KRW 25,400.00 | +0.79% | KRW 24,950.00 | KRW 28,500.00 | KRW 24,750.00 | 308.15K |
| 2026-09-23 | KRW 25,200.00 | +2.86% | KRW 24,900.00 | KRW 26,650.00 | KRW 24,000.00 | 113.40K |
| 2026-09-22 | KRW 24,500.00 | +2.73% | KRW 24,300.00 | KRW 24,850.00 | KRW 23,900.00 | 9.72K |
| 2026-09-21 | KRW 23,850.00 | -2.25% | KRW 24,500.00 | KRW 24,700.00 | KRW 23,850.00 | 6.57K |
| 2026-09-18 | KRW 24,400.00 | +0.41% | KRW 24,700.00 | KRW 24,700.00 | KRW 24,300.00 | 7.81K |
| 2026-09-17 | KRW 24,300.00 | +2.53% | KRW 23,900.00 | KRW 24,400.00 | KRW 23,750.00 | 4.50K |
| 2026-09-16 | KRW 23,700.00 | -2.07% | KRW 24,750.00 | KRW 24,750.00 | KRW 23,600.00 | 10.00K |
| 2026-09-15 | KRW 24,200.00 | +2.11% | KRW 24,150.00 | KRW 24,750.00 | KRW 23,700.00 | 8.42K |
| 2026-09-14 | KRW 23,700.00 | -1.46% | KRW 24,000.00 | KRW 24,450.00 | KRW 23,500.00 | 11.74K |
| 2026-09-11 | KRW 24,050.00 | -2.43% | KRW 23,950.00 | KRW 24,400.00 | KRW 23,850.00 | 7.79K |
| 2026-09-10 | KRW 24,650.00 | +0.61% | KRW 24,200.00 | KRW 24,850.00 | KRW 23,550.00 | 8.58K |
| 2026-09-09 | KRW 24,500.00 | +1.03% | KRW 24,250.00 | KRW 24,750.00 | KRW 24,050.00 | 7.57K |
| 2026-09-08 | KRW 24,250.00 | -3.39% | KRW 25,200.00 | KRW 25,600.00 | KRW 24,250.00 | 7.18K |
| 2026-09-07 | KRW 25,100.00 | -1.18% | KRW 25,750.00 | KRW 25,800.00 | KRW 25,050.00 | 10.41K |
| 2026-09-04 | KRW 25,400.00 | +4.74% | KRW 24,800.00 | KRW 25,500.00 | KRW 24,250.00 | 12.68K |
| 2026-09-03 | KRW 24,250.00 | +2.32% | KRW 24,200.00 | KRW 25,150.00 | KRW 23,650.00 | 22.46K |
| 2026-09-02 | KRW 23,700.00 | -5.01% | KRW 24,700.00 | KRW 24,900.00 | KRW 23,000.00 | 37.77K |
| 2026-09-01 | KRW 24,950.00 | -3.85% | KRW 25,600.00 | KRW 26,450.00 | KRW 24,950.00 | 18.82K |
| 2026-08-31 | KRW 25,950.00 | -0.19% | KRW 25,750.00 | KRW 26,550.00 | KRW 25,250.00 | 13.92K |
| 2026-08-28 | KRW 26,000.00 | +2.97% | KRW 25,100.00 | KRW 26,600.00 | KRW 25,100.00 | 35.02K |
| 2026-08-27 | KRW 25,250.00 | +10.02% | KRW 23,000.00 | KRW 25,800.00 | KRW 23,000.00 | 72.93K |
| 2026-08-26 | KRW 22,950.00 | -0.22% | KRW 23,150.00 | KRW 23,400.00 | KRW 22,400.00 | 11.54K |
| 2026-08-25 | KRW 23,000.00 | +1.55% | KRW 22,400.00 | KRW 23,200.00 | KRW 21,500.00 | 10.25K |
| 2026-08-24 | KRW 22,650.00 | +3.42% | KRW 22,150.00 | KRW 23,350.00 | KRW 22,150.00 | 18.98K |
| 2026-08-21 | KRW 21,900.00 | -6.01% | KRW 23,100.00 | KRW 23,150.00 | KRW 21,850.00 | 14.84K |
| 2026-08-20 | KRW 23,300.00 | +3.10% | KRW 23,800.00 | KRW 24,100.00 | KRW 23,000.00 | 20.47K |
| 2026-08-19 | KRW 22,600.00 | -2.59% | KRW 22,200.00 | KRW 23,500.00 | KRW 22,000.00 | 22.18K |
| 2026-08-18 | KRW 23,200.00 | +1.09% | KRW 23,150.00 | KRW 24,350.00 | KRW 22,200.00 | 47.72K |
| 2026-08-14 | KRW 22,950.00 | +8.25% | KRW 21,600.00 | KRW 23,700.00 | KRW 21,000.00 | 50.19K |
| 2026-08-13 | KRW 21,200.00 | +2.17% | KRW 20,850.00 | KRW 21,600.00 | KRW 20,850.00 | 8.49K |
| 2026-08-12 | KRW 20,750.00 | +0.48% | KRW 20,650.00 | KRW 21,300.00 | KRW 20,450.00 | 11.25K |
| 2026-08-11 | KRW 20,650.00 | -0.72% | KRW 20,350.00 | KRW 21,150.00 | KRW 20,200.00 | 10.95K |
| 2026-08-10 | KRW 20,800.00 | +5.10% | KRW 19,990.00 | KRW 21,200.00 | KRW 19,860.00 | 15.25K |
| 2026-08-07 | KRW 19,790.00 | +3.83% | KRW 19,930.00 | KRW 20,700.00 | KRW 19,070.00 | 17.69K |
| 2026-08-06 | KRW 19,060.00 | -0.94% | KRW 19,050.00 | KRW 19,660.00 | KRW 18,700.00 | 12.76K |
| 2026-08-05 | KRW 19,240.00 | +1.53% | KRW 19,350.00 | KRW 19,700.00 | KRW 19,140.00 | 7.99K |
| 2026-08-04 | KRW 18,950.00 | +3.50% | KRW 18,330.00 | KRW 19,300.00 | KRW 18,330.00 | 17.74K |
| 2026-08-03 | KRW 18,310.00 | +3.04% | KRW 17,710.00 | KRW 18,750.00 | KRW 17,190.00 | 19.69K |
| 2026-07-31 | KRW 17,770.00 | +20.88% | KRW 16,020.00 | KRW 17,940.00 | KRW 16,010.00 | 28.61K |
| 2026-07-30 | KRW 14,700.00 | +1.38% | KRW 13,830.00 | KRW 15,700.00 | KRW 13,830.00 | 20.68K |
| 2026-07-29 | KRW 14,500.00 | -10.77% | KRW 16,440.00 | KRW 16,660.00 | KRW 13,800.00 | 36.83K |
| 2026-07-28 | KRW 16,250.00 | -9.72% | KRW 17,790.00 | KRW 17,960.00 | KRW 16,250.00 | 25.82K |
| 2026-07-27 | KRW 18,000.00 | +0.45% | KRW 18,100.00 | KRW 18,700.00 | KRW 17,410.00 | 8.72K |
| 2026-07-24 | KRW 17,920.00 | -5.68% | KRW 18,400.00 | KRW 18,800.00 | KRW 17,810.00 | 11.70K |
| 2026-07-23 | KRW 19,000.00 | +8.14% | KRW 17,560.00 | KRW 19,000.00 | KRW 17,560.00 | 15.36K |
| 2026-07-22 | KRW 17,570.00 | +1.09% | KRW 17,610.00 | KRW 18,320.00 | KRW 17,520.00 | 10.60K |
| 2026-07-21 | KRW 17,380.00 | 0.00% | KRW 17,210.00 | KRW 17,690.00 | KRW 16,900.00 | 13.71K |
| 2026-07-20 | KRW 17,380.00 | -7.26% | KRW 18,000.00 | KRW 18,540.00 | KRW 17,320.00 | 20.83K |
| 2026-07-16 | KRW 18,740.00 | -2.75% | KRW 19,320.00 | KRW 19,330.00 | KRW 18,200.00 | 10.93K |
| 2026-07-15 | KRW 19,270.00 | +6.46% | KRW 18,340.00 | KRW 19,440.00 | KRW 18,340.00 | 13.78K |
| 2026-07-14 | KRW 18,100.00 | -3.52% | KRW 18,880.00 | KRW 18,880.00 | KRW 17,650.00 | 19.15K |
| 2026-07-13 | KRW 18,760.00 | -5.20% | KRW 19,780.00 | KRW 20,700.00 | KRW 18,660.00 | 21.96K |
| 2026-07-10 | KRW 19,790.00 | +7.50% | KRW 18,420.00 | KRW 19,990.00 | KRW 18,420.00 | 17.12K |
| 2026-07-09 | KRW 18,410.00 | -0.49% | KRW 18,150.00 | KRW 19,300.00 | KRW 18,150.00 | 23.72K |
| 2026-07-08 | KRW 18,500.00 | -7.73% | KRW 19,410.00 | KRW 20,050.00 | KRW 18,500.00 | 31.07K |
| 2026-07-07 | KRW 20,050.00 | -0.50% | KRW 20,500.00 | KRW 22,000.00 | KRW 19,530.00 | 38.90K |
| 2026-07-06 | KRW 20,150.00 | -2.42% | KRW 20,600.00 | KRW 20,750.00 | KRW 19,540.00 | 25.35K |
| 2026-07-03 | KRW 20,650.00 | -2.59% | KRW 21,300.00 | KRW 21,550.00 | KRW 19,810.00 | 45.25K |
| 2026-07-02 | KRW 21,200.00 | -9.21% | KRW 22,750.00 | KRW 22,950.00 | KRW 21,150.00 | 28.36K |
| 2026-07-01 | KRW 23,350.00 | +10.40% | KRW 21,450.00 | KRW 23,350.00 | KRW 20,850.00 | 44.29K |
| 2026-06-30 | KRW 21,150.00 | -3.86% | KRW 22,200.00 | KRW 22,700.00 | KRW 20,900.00 | 54.67K |
| 2026-06-29 | KRW 22,000.00 | +23.60% | KRW 17,290.00 | KRW 22,100.00 | KRW 17,290.00 | 103.45K |
| 2026-06-26 | KRW 17,800.00 | -14.22% | KRW 19,300.00 | KRW 19,450.00 | KRW 17,110.00 | 106.11K |
| 2026-06-25 | KRW 20,750.00 | -6.95% | KRW 22,050.00 | KRW 22,600.00 | KRW 20,350.00 | 51.97K |
| 2026-06-24 | KRW 22,300.00 | -2.19% | KRW 22,300.00 | KRW 22,950.00 | KRW 21,200.00 | 39.67K |
| 2026-06-23 | KRW 22,800.00 | -9.52% | KRW 24,650.00 | KRW 25,500.00 | KRW 22,500.00 | 49.24K |
| 2026-06-22 | KRW 25,200.00 | -2.51% | KRW 25,300.00 | KRW 26,050.00 | KRW 24,800.00 | 15.09K |
| 2026-06-19 | KRW 25,850.00 | -3.90% | KRW 26,700.00 | KRW 26,950.00 | KRW 25,250.00 | 27.69K |
| 2026-06-18 | KRW 26,900.00 | -3.06% | KRW 27,750.00 | KRW 27,750.00 | KRW 26,300.00 | 24.37K |
| 2026-06-17 | KRW 27,750.00 | 0.00% | KRW 28,100.00 | KRW 28,250.00 | KRW 27,450.00 | 7.54K |
| 2026-06-16 | KRW 27,750.00 | -1.60% | KRW 28,400.00 | KRW 28,400.00 | KRW 27,600.00 | 12.36K |
| 2026-06-15 | KRW 28,200.00 | +2.17% | KRW 28,550.00 | KRW 28,750.00 | KRW 27,700.00 | 16.51K |
| 2026-06-12 | KRW 27,600.00 | +8.02% | KRW 26,800.00 | KRW 27,900.00 | KRW 26,500.00 | 27.13K |
| 2026-06-11 | KRW 25,550.00 | +0.79% | KRW 24,400.00 | KRW 25,750.00 | KRW 24,400.00 | 17.13K |
| 2026-06-10 | KRW 25,350.00 | -3.61% | KRW 25,750.00 | KRW 26,450.00 | KRW 24,800.00 | 33.05K |
| 2026-06-09 | KRW 26,300.00 | +4.37% | KRW 25,100.00 | KRW 26,550.00 | KRW 25,100.00 | 39.19K |
| 2026-06-08 | KRW 25,200.00 | -10.95% | KRW 25,300.00 | KRW 27,000.00 | KRW 25,000.00 | 44.01K |
| 2026-06-05 | KRW 28,300.00 | -4.71% | KRW 28,900.00 | KRW 30,300.00 | KRW 27,800.00 | 26.31K |
| 2026-06-04 | KRW 29,700.00 | +1.02% | KRW 29,000.00 | KRW 30,400.00 | KRW 29,000.00 | 28.88K |
| 2026-06-02 | KRW 29,400.00 | -3.61% | KRW 29,900.00 | KRW 30,050.00 | KRW 29,050.00 | 32.93K |
| 2026-06-01 | KRW 30,500.00 | -6.73% | KRW 32,450.00 | KRW 32,750.00 | KRW 30,050.00 | 79.60K |
| 2026-05-29 | KRW 32,700.00 | -3.96% | KRW 34,050.00 | KRW 34,050.00 | KRW 31,950.00 | 41.05K |
| 2026-05-28 | KRW 34,050.00 | +12.01% | KRW 32,700.00 | KRW 34,550.00 | KRW 31,700.00 | 180.82K |
| 2026-05-27 | KRW 30,400.00 | -5.59% | KRW 31,800.00 | KRW 32,250.00 | KRW 30,200.00 | 33.12K |
| 2026-05-26 | KRW 32,200.00 | +0.16% | KRW 32,700.00 | KRW 33,000.00 | KRW 31,900.00 | 29.40K |
| 2026-05-22 | KRW 32,150.00 | +4.05% | KRW 31,650.00 | KRW 32,450.00 | KRW 31,150.00 | 37.18K |