Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,200.00 | 11,250.00 | 11,130.00 | 11,230.00 | 10,602.36 | 18,051 |
| 2024-04-26 | 11,150.00 | 11,230.00 | 11,110.00 | 11,200.00 | 10,574.04 | 6,597 |
| 2024-04-25 | 11,200.00 | 11,240.00 | 11,050.00 | 11,130.00 | 10,507.95 | 9,552 |
| 2024-04-24 | 11,200.00 | 11,270.00 | 11,180.00 | 11,210.00 | 10,583.48 | 12,359 |
| 2024-04-23 | 11,230.00 | 11,300.00 | 11,140.00 | 11,160.00 | 10,536.27 | 20,393 |
| 2024-04-22 | 10,980.00 | 11,250.00 | 10,960.00 | 11,250.00 | 10,621.24 | 37,642 |
| 2024-04-19 | 11,010.00 | 11,010.00 | 10,740.00 | 10,910.00 | 10,300.24 | 21,865 |
| 2024-04-18 | 10,800.00 | 10,980.00 | 10,770.00 | 10,970.00 | 10,356.89 | 14,034 |
| 2024-04-17 | 10,710.00 | 10,930.00 | 10,700.00 | 10,800.00 | 10,196.39 | 30,080 |
| 2024-04-16 | 10,730.00 | 10,820.00 | 10,700.00 | 10,720.00 | 10,120.86 | 28,956 |
| 2024-04-15 | 10,860.00 | 11,030.00 | 10,750.00 | 10,890.00 | 10,281.36 | 41,707 |
| 2024-04-12 | 11,140.00 | 11,140.00 | 10,980.00 | 11,030.00 | 10,413.54 | 53,590 |
| 2024-04-11 | 11,340.00 | 11,340.00 | 11,060.00 | 11,130.00 | 10,507.95 | 52,946 |
| 2024-04-09 | 11,360.00 | 11,490.00 | 11,310.00 | 11,340.00 | 10,706.21 | 20,090 |
| 2024-04-08 | 11,690.00 | 11,690.00 | 11,350.00 | 11,380.00 | 10,743.98 | 40,704 |
| 2024-04-05 | 11,550.00 | 11,800.00 | 11,550.00 | 11,580.00 | 10,932.80 | 26,099 |
| 2024-04-04 | 11,820.00 | 11,820.00 | 11,550.00 | 11,600.00 | 10,951.68 | 38,036 |
| 2024-04-03 | 11,830.00 | 11,870.00 | 11,710.00 | 11,720.00 | 11,064.97 | 43,820 |
| 2024-04-02 | 11,920.00 | 11,940.00 | 11,800.00 | 11,840.00 | 11,178.27 | 44,786 |
| 2024-04-01 | 11,930.00 | 11,950.00 | 11,900.00 | 11,920.00 | 11,253.80 | 14,080 |
| 2024-03-29 | 12,010.00 | 12,020.00 | 11,860.00 | 11,900.00 | 11,234.91 | 39,749 |
| 2024-03-28 | 12,010.00 | 12,080.00 | 11,960.00 | 12,000.00 | 11,329.32 | 27,813 |
| 2024-03-27 | 12,310.00 | 12,310.00 | 12,000.00 | 12,010.00 | 11,338.77 | 34,546 |
| 2024-03-26 | 12,400.00 | 12,440.00 | 12,160.00 | 12,160.00 | 11,480.38 | 26,695 |
| 2024-03-25 | 12,100.00 | 12,580.00 | 12,030.00 | 12,320.00 | 11,631.44 | 114,438 |
| 2024-03-22 | 12,110.00 | 12,190.00 | 11,990.00 | 12,100.00 | 11,423.73 | 31,401 |
| 2024-03-21 | 11,950.00 | 12,180.00 | 11,910.00 | 12,180.00 | 11,499.26 | 34,176 |
| 2024-03-20 | 11,960.00 | 11,980.00 | 11,860.00 | 11,910.00 | 11,244.35 | 25,653 |
| 2024-03-19 | 11,970.00 | 11,980.00 | 11,830.00 | 11,850.00 | 11,187.71 | 42,085 |
| 2024-03-18 | 12,030.00 | 12,090.00 | 11,900.00 | 11,970.00 | 11,301.00 | 34,493 |
| 2024-03-15 | 12,210.00 | 12,230.00 | 11,970.00 | 12,030.00 | 11,357.65 | 57,365 |
| 2024-03-14 | 12,200.00 | 12,290.00 | 12,100.00 | 12,180.00 | 11,499.26 | 39,862 |
| 2024-03-13 | 12,230.00 | 12,250.00 | 12,150.00 | 12,200.00 | 11,518.15 | 27,486 |
| 2024-03-12 | 12,260.00 | 12,310.00 | 12,100.00 | 12,130.00 | 11,452.06 | 59,428 |
| 2024-03-11 | 12,480.00 | 12,480.00 | 12,260.00 | 12,260.00 | 11,574.79 | 27,991 |
| 2024-03-08 | 12,390.00 | 12,520.00 | 12,280.00 | 12,480.00 | 11,782.50 | 44,383 |
| 2024-03-07 | 12,260.00 | 12,430.00 | 12,150.00 | 12,210.00 | 11,527.59 | 37,674 |
| 2024-03-06 | 12,200.00 | 12,310.00 | 12,130.00 | 12,200.00 | 11,518.15 | 38,590 |
| 2024-03-05 | 12,530.00 | 12,620.00 | 12,170.00 | 12,200.00 | 11,518.15 | 74,631 |
| 2024-03-04 | 12,510.00 | 12,650.00 | 12,460.00 | 12,550.00 | 11,848.58 | 54,356 |
| 2024-02-29 | 12,580.00 | 12,690.00 | 12,460.00 | 12,510.00 | 11,810.82 | 55,253 |
| 2024-02-28 | 12,650.00 | 12,700.00 | 12,460.00 | 12,600.00 | 11,895.79 | 68,248 |
| 2024-02-27 | 12,820.00 | 12,860.00 | 12,500.00 | 12,500.00 | 11,801.38 | 89,222 |
| 2024-02-26 | 13,130.00 | 13,220.00 | 12,800.00 | 12,850.00 | 12,131.82 | 107,511 |
| 2024-02-23 | 13,250.00 | 13,250.00 | 13,060.00 | 13,130.00 | 12,396.17 | 35,693 |
| 2024-02-22 | 13,150.00 | 13,190.00 | 13,030.00 | 13,130.00 | 12,396.17 | 20,661 |
| 2024-02-21 | 13,390.00 | 13,390.00 | 13,040.00 | 13,100.00 | 12,367.85 | 85,576 |
| 2024-02-20 | 13,590.00 | 13,650.00 | 13,220.00 | 13,380.00 | 12,632.20 | 62,156 |
| 2024-02-19 | 13,080.00 | 13,640.00 | 13,080.00 | 13,590.00 | 12,830.46 | 94,077 |
| 2024-02-16 | 13,340.00 | 13,340.00 | 12,980.00 | 13,120.00 | 12,386.73 | 109,448 |
| 2024-02-15 | 13,480.00 | 13,480.00 | 13,150.00 | 13,190.00 | 12,452.82 | 96,771 |
| 2024-02-14 | 13,590.00 | 13,650.00 | 13,330.00 | 13,350.00 | 12,603.87 | 146,684 |
| 2024-02-13 | 14,030.00 | 14,030.00 | 13,540.00 | 13,600.00 | 12,839.90 | 103,893 |
| 2024-02-08 | 13,660.00 | 14,010.00 | 13,520.00 | 13,830.00 | 13,057.05 | 116,057 |
| 2024-02-07 | 13,610.00 | 13,730.00 | 13,500.00 | 13,660.00 | 12,896.55 | 66,719 |
| 2024-02-06 | 14,040.00 | 14,110.00 | 13,600.00 | 13,610.00 | 12,849.34 | 139,569 |
| 2024-02-05 | 13,750.00 | 14,150.00 | 13,600.00 | 14,050.00 | 13,264.75 | 184,317 |
| 2024-02-02 | 13,900.00 | 13,960.00 | 13,320.00 | 13,760.00 | 12,990.96 | 225,728 |
| 2024-02-01 | 13,650.00 | 13,930.00 | 13,220.00 | 13,860.00 | 13,085.37 | 206,329 |
| 2024-01-31 | 13,900.00 | 14,150.00 | 13,520.00 | 13,760.00 | 12,990.96 | 329,148 |
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.