Shinsung Tongsang Co., Ltd. - 005390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,050	4,060	4,060	4,060	4,050	102,748
August 14, 2025	4,050	4,055	4,055	4,060	4,045	116,314
August 13, 2025	4,040	4,055	4,055	4,070	4,035	119,709
August 12, 2025	4,035	4,040	4,040	4,050	4,035	45,265
August 11, 2025	4,035	4,045	4,045	4,055	4,030	30,176
August 08, 2025	4,040	4,050	4,050	4,050	4,035	59,404
August 07, 2025	4,055	4,045	4,045	4,055	4,040	28,027
August 06, 2025	4,050	4,040	4,040	4,055	4,040	29,290
August 05, 2025	4,045	4,050	4,050	4,060	4,035	65,883
August 04, 2025	4,030	4,035	4,035	4,055	4,020	87,925
August 01, 2025	4,025	4,030	4,030	4,060	4,015	136,581
July 31, 2025	4,035	4,025	4,025	4,035	4,015	22,745
July 30, 2025	4,000	4,030	4,030	4,035	4,000	73,023
July 29, 2025	4,015	4,000	4,000	4,020	4,000	59,749
July 28, 2025	4,035	4,015	4,015	4,040	4,000	76,777
July 25, 2025	4,040	4,035	4,035	4,050	4,035	107,059
July 24, 2025	4,035	4,030	4,030	4,055	4,030	58,113
July 23, 2025	4,070	4,045	4,045	4,070	4,040	246,011
July 22, 2025	4,045	4,075	4,075	4,075	4,030	213,615
July 21, 2025	4,030	4,045	4,045	4,055	4,027	161,056
July 18, 2025	4,055	4,020	4,020	4,080	4,015	698,938
July 17, 2025	4,120	4,065	4,065	4,525	4,020	2.1M
July 16, 2025	4,125	4,120	4,120	4,155	4,075	258,798
July 15, 2025	4,115	4,125	4,125	4,135	4,100	183,727
July 14, 2025	4,095	4,140	4,140	4,155	4,060	969,986
July 11, 2025	4,300	4,125	4,125	4,345	4,055	1.48M
July 10, 2025	4,085	4,210	4,210	4,280	4,085	838,309
July 09, 2025	4,080	4,080	4,080	4,095	4,070	1.2M
July 08, 2025	4,080	4,085	4,085	4,090	4,080	480,874
July 07, 2025	4,090	4,080	4,080	4,090	4,080	245,605
July 04, 2025	4,090	4,085	4,085	4,090	4,085	170,359
July 03, 2025	4,080	4,090	4,090	4,090	4,080	274,560
July 02, 2025	4,080	4,085	4,085	4,090	4,080	217,460
July 01, 2025	4,080	4,080	4,080	4,085	4,075	148,699
June 30, 2025	4,080	4,080	4,080	4,080	4,075	202,262
June 27, 2025	4,070	4,080	4,080	4,090	4,070	1.21M
June 26, 2025	4,070	4,070	4,070	4,075	4,070	471,513
June 25, 2025	4,075	4,075	4,075	4,075	4,070	262,728
June 24, 2025	4,070	4,070	4,070	4,075	4,070	179,418
June 23, 2025	4,070	4,070	4,070	4,075	4,070	362,634
June 20, 2025	4,070	4,070	4,070	4,075	4,070	570,936
June 19, 2025	4,075	4,070	4,070	4,075	4,070	244,410
June 18, 2025	4,080	4,070	4,070	4,080	4,070	667,535
June 17, 2025	4,080	4,080	4,080	4,080	4,075	644,507
June 16, 2025	4,075	4,075	4,075	4,080	4,070	558,039
June 13, 2025	4,070	4,075	4,075	4,075	4,070	1.25M
June 12, 2025	4,070	4,070	4,070	4,075	4,065	1.84M
June 11, 2025	4,065	4,065	4,065	4,070	4,065	1.85M
June 10, 2025	4,070	4,065	4,065	4,075	4,065	12.03M
June 09, 2025	3,925	3,925	3,925	3,925	3,925	1.15M
June 05, 2025	3,030	3,020	3,020	3,150	3,000	1.27M
June 04, 2025	3,010	3,025	3,025	3,060	2,925	560,677
June 02, 2025	2,915	2,965	2,965	2,985	2,865	590,266
May 30, 2025	2,750	2,975	2,975	2,975	2,730	1.3M
May 29, 2025	2,745	2,750	2,750	2,780	2,700	271,064
May 28, 2025	2,745	2,745	2,745	2,800	2,695	310,664
May 27, 2025	2,675	2,705	2,705	2,750	2,675	284,296
May 26, 2025	2,550	2,675	2,675	2,705	2,550	314,935
May 23, 2025	2,630	2,550	2,550	2,630	2,495	372,833
May 22, 2025	2,690	2,630	2,630	2,700	2,575	263,874

Shinsung Tongsang Co., Ltd. (005390.KS) KSC