Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,800.00 | 9,860.00 | 9,700.00 | 9,810.00 | 9,261.72 | 48,526 |
| 2024-07-25 | 9,920.00 | 9,940.00 | 9,780.00 | 9,800.00 | 9,252.28 | 34,076 |
| 2024-07-24 | 10,080.00 | 10,080.00 | 9,970.00 | 9,990.00 | 9,431.66 | 31,763 |
| 2024-07-23 | 9,960.00 | 10,120.00 | 9,950.00 | 9,980.00 | 9,422.22 | 14,144 |
| 2024-07-22 | 10,060.00 | 10,140.00 | 9,950.00 | 10,000.00 | 9,441.10 | 55,955 |
| 2024-07-19 | 10,200.00 | 10,200.00 | 10,100.00 | 10,120.00 | 9,554.40 | 10,977 |
| 2024-07-18 | 10,210.00 | 10,270.00 | 10,140.00 | 10,200.00 | 9,629.93 | 22,215 |
| 2024-07-17 | 10,120.00 | 10,320.00 | 10,120.00 | 10,230.00 | 9,658.25 | 18,849 |
| 2024-07-16 | 10,370.00 | 10,370.00 | 10,120.00 | 10,180.00 | 9,611.04 | 37,353 |
| 2024-07-15 | 10,350.00 | 10,380.00 | 10,050.00 | 10,370.00 | 9,790.42 | 29,739 |
| 2024-07-12 | 10,250.00 | 10,350.00 | 10,240.00 | 10,350.00 | 9,771.54 | 21,660 |
| 2024-07-11 | 10,320.00 | 10,320.00 | 10,220.00 | 10,230.00 | 9,658.25 | 15,353 |
| 2024-07-10 | 10,270.00 | 10,340.00 | 10,210.00 | 10,250.00 | 9,677.13 | 14,680 |
| 2024-07-09 | 10,340.00 | 10,390.00 | 10,250.00 | 10,290.00 | 9,714.90 | 15,287 |
| 2024-07-08 | 10,250.00 | 10,340.00 | 10,250.00 | 10,340.00 | 9,762.10 | 23,466 |
| 2024-07-05 | 10,300.00 | 10,370.00 | 10,290.00 | 10,300.00 | 9,724.34 | 9,346 |
| 2024-07-04 | 10,290.00 | 10,380.00 | 10,280.00 | 10,300.00 | 9,724.34 | 10,122 |
| 2024-07-03 | 10,280.00 | 10,370.00 | 10,260.00 | 10,290.00 | 9,714.90 | 14,872 |
| 2024-07-02 | 10,360.00 | 10,400.00 | 10,280.00 | 10,280.00 | 9,705.45 | 20,117 |
| 2024-07-01 | 10,340.00 | 10,440.00 | 10,340.00 | 10,400.00 | 9,818.75 | 13,726 |
| 2024-06-28 | 10,370.00 | 10,440.00 | 10,360.00 | 10,370.00 | 9,790.42 | 17,207 |
| 2024-06-27 | 10,440.00 | 10,440.00 | 10,340.00 | 10,360.00 | 9,780.98 | 17,254 |
| 2024-06-26 | 10,390.00 | 10,440.00 | 10,390.00 | 10,420.00 | 9,837.63 | 15,749 |
| 2024-06-25 | 10,410.00 | 10,500.00 | 10,380.00 | 10,430.00 | 9,847.07 | 20,181 |
| 2024-06-24 | 10,570.00 | 10,630.00 | 10,410.00 | 10,410.00 | 9,828.19 | 31,716 |
| 2024-06-21 | 10,600.00 | 10,650.00 | 10,540.00 | 10,590.00 | 9,998.13 | 18,017 |
| 2024-06-20 | 10,520.00 | 10,660.00 | 10,480.00 | 10,640.00 | 10,045.33 | 16,543 |
| 2024-06-19 | 10,580.00 | 10,610.00 | 10,440.00 | 10,480.00 | 9,894.28 | 18,935 |
| 2024-06-18 | 10,590.00 | 10,700.00 | 10,530.00 | 10,580.00 | 9,988.69 | 14,808 |
| 2024-06-17 | 10,540.00 | 11,100.00 | 10,490.00 | 10,620.00 | 10,026.45 | 54,138 |
| 2024-06-14 | 10,700.00 | 10,700.00 | 10,450.00 | 10,500.00 | 9,913.16 | 39,417 |
| 2024-06-13 | 10,660.00 | 10,680.00 | 10,580.00 | 10,600.00 | 10,007.57 | 17,795 |
| 2024-06-12 | 10,690.00 | 10,690.00 | 10,570.00 | 10,610.00 | 10,017.01 | 30,425 |
| 2024-06-11 | 10,700.00 | 10,810.00 | 10,580.00 | 10,610.00 | 10,017.01 | 34,307 |
| 2024-06-10 | 10,760.00 | 10,810.00 | 10,680.00 | 10,700.00 | 10,101.98 | 39,019 |
| 2024-06-07 | 10,870.00 | 10,870.00 | 10,770.00 | 10,830.00 | 10,224.71 | 14,094 |
| 2024-06-05 | 10,760.00 | 10,890.00 | 10,760.00 | 10,870.00 | 10,262.48 | 9,371 |
| 2024-06-04 | 10,820.00 | 10,880.00 | 10,790.00 | 10,830.00 | 10,224.71 | 14,818 |
| 2024-06-03 | 11,050.00 | 11,150.00 | 10,810.00 | 10,890.00 | 10,281.36 | 51,452 |
| 2024-05-31 | 10,940.00 | 11,310.00 | 10,920.00 | 11,050.00 | 10,432.42 | 43,151 |
| 2024-05-30 | 10,890.00 | 10,950.00 | 10,780.00 | 10,910.00 | 10,300.24 | 9,089 |
| 2024-05-29 | 10,940.00 | 10,950.00 | 10,840.00 | 10,880.00 | 10,271.92 | 30,119 |
| 2024-05-28 | 10,970.00 | 10,980.00 | 10,870.00 | 10,910.00 | 10,300.24 | 19,608 |
| 2024-05-27 | 10,900.00 | 10,930.00 | 10,790.00 | 10,920.00 | 10,309.68 | 57,759 |
| 2024-05-24 | 10,940.00 | 11,150.00 | 10,780.00 | 10,910.00 | 10,300.24 | 46,871 |
| 2024-05-23 | 11,050.00 | 11,130.00 | 11,010.00 | 11,100.00 | 10,479.62 | 17,645 |
| 2024-05-22 | 10,890.00 | 11,170.00 | 10,890.00 | 11,120.00 | 10,498.51 | 34,081 |
| 2024-05-21 | 10,950.00 | 11,010.00 | 10,890.00 | 10,910.00 | 10,300.24 | 15,989 |
| 2024-05-20 | 11,050.00 | 11,100.00 | 10,920.00 | 10,950.00 | 10,338.01 | 43,478 |
| 2024-05-17 | 11,100.00 | 11,150.00 | 11,060.00 | 11,100.00 | 10,479.62 | 10,027 |
| 2024-05-16 | 11,140.00 | 11,140.00 | 11,020.00 | 11,100.00 | 10,479.62 | 23,585 |
| 2024-05-14 | 11,100.00 | 11,210.00 | 11,040.00 | 11,060.00 | 10,441.86 | 30,015 |
| 2024-05-13 | 11,160.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,479.62 | 26,117 |
| 2024-05-10 | 11,240.00 | 11,240.00 | 11,110.00 | 11,150.00 | 10,526.83 | 31,316 |
| 2024-05-09 | 11,320.00 | 11,320.00 | 11,230.00 | 11,240.00 | 10,611.80 | 9,809 |
| 2024-05-08 | 11,220.00 | 11,290.00 | 11,200.00 | 11,250.00 | 10,621.24 | 14,589 |
| 2024-05-07 | 11,150.00 | 11,270.00 | 11,110.00 | 11,220.00 | 10,592.92 | 17,007 |
| 2024-05-03 | 11,170.00 | 11,260.00 | 11,100.00 | 11,150.00 | 10,526.83 | 25,486 |
| 2024-05-02 | 11,250.00 | 11,250.00 | 11,140.00 | 11,160.00 | 10,536.27 | 13,495 |
| 2024-04-30 | 11,250.00 | 11,300.00 | 11,190.00 | 11,240.00 | 10,611.80 | 12,125 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 560.0000 KRW |
| 2024-12-27 | 430.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 2,500.0000 KRW |
| 2020-12-29 | 2,500.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.