Shinsegae I&C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	13,120.00	14,090.00	13,120.00	13,650.00	12,887.11	532,405
2024-01-29	13,130.00	13,450.00	12,660.00	13,050.00	12,320.64	374,552
2024-01-28	13,190.00	13,190.00	13,190.00	13,190.00	12,452.82	0
2024-01-26	12,050.00	13,820.00	11,960.00	13,190.00	12,452.82	713,834
2024-01-25	12,130.00	12,220.00	11,960.00	12,050.00	11,376.53	39,734
2024-01-24	12,460.00	12,470.00	12,070.00	12,110.00	11,433.18	44,459
2024-01-23	12,550.00	12,550.00	12,240.00	12,320.00	11,631.44	72,719
2024-01-22	12,800.00	12,910.00	12,400.00	12,420.00	11,725.85	92,309
2024-01-21	12,800.00	12,800.00	12,800.00	12,800.00	12,084.61	0
2024-01-19	12,500.00	12,970.00	12,410.00	12,800.00	12,084.61	153,145
2024-01-18	12,380.00	12,770.00	12,100.00	12,350.00	11,659.76	76,889
2024-01-17	12,780.00	12,890.00	12,410.00	12,410.00	11,716.41	87,464
2024-01-16	12,870.00	12,910.00	12,590.00	12,890.00	12,169.58	77,255
2024-01-15	12,520.00	12,680.00	12,460.00	12,660.00	11,952.44	21,221
2024-01-12	12,550.00	12,670.00	12,360.00	12,520.00	11,820.26	87,329
2024-01-11	12,700.00	12,800.00	12,470.00	12,520.00	11,820.26	91,180
2024-01-10	11,980.00	12,730.00	11,970.00	12,690.00	11,980.76	267,901
2024-01-09	11,930.00	12,010.00	11,920.00	11,980.00	11,310.44	33,569
2024-01-08	11,840.00	11,920.00	11,710.00	11,910.00	11,244.35	28,293
2024-01-05	11,830.00	11,900.00	11,670.00	11,700.00	11,046.09	38,743
2024-01-04	11,940.00	11,990.00	11,810.00	11,830.00	11,168.83	20,203
2024-01-03	11,990.00	12,000.00	11,800.00	11,950.00	11,282.12	48,785
2024-01-02	12,110.00	12,130.00	11,900.00	12,000.00	11,329.32	37,265
2023-12-28	12,140.00	12,150.00	12,000.00	12,110.00	11,433.18	18,615
2023-12-27	12,220.00	12,350.00	11,970.00	12,100.00	11,423.73	44,010
2023-12-26	12,340.00	12,490.00	12,300.00	12,400.00	11,376.53	32,512
2023-12-22	12,300.00	12,410.00	12,250.00	12,340.00	11,321.48	21,442
2023-12-21	12,420.00	12,420.00	12,230.00	12,280.00	11,266.43	35,079
2023-12-20	12,370.00	12,500.00	12,240.00	12,470.00	11,440.75	32,411
2023-12-19	12,290.00	12,350.00	12,230.00	12,240.00	11,229.74	12,475
2023-12-18	12,490.00	12,490.00	12,190.00	12,320.00	11,303.13	24,036
2023-12-15	12,320.00	12,560.00	12,230.00	12,390.00	11,367.35	41,938
2023-12-14	12,190.00	12,380.00	12,140.00	12,350.00	11,330.66	30,016
2023-12-13	12,300.00	12,310.00	12,110.00	12,110.00	11,110.47	24,390
2023-12-12	12,390.00	12,390.00	12,260.00	12,300.00	11,284.78	18,597
2023-12-11	12,150.00	12,370.00	12,150.00	12,300.00	11,284.78	23,391
2023-12-08	12,050.00	12,200.00	12,030.00	12,150.00	11,147.16	23,839
2023-12-07	12,200.00	12,200.00	12,030.00	12,060.00	11,064.59	11,414
2023-12-06	12,050.00	12,230.00	12,020.00	12,120.00	11,119.64	17,341
2023-12-05	12,220.00	12,220.00	12,030.00	12,050.00	11,055.42	23,419
2023-12-04	12,210.00	12,250.00	12,110.00	12,130.00	11,128.81	15,137
2023-12-01	12,310.00	12,330.00	12,160.00	12,200.00	11,193.04	22,906
2023-11-30	12,420.00	12,420.00	12,280.00	12,310.00	11,293.96	26,470
2023-11-29	12,440.00	12,540.00	12,290.00	12,430.00	11,404.05	30,949
2023-11-28	12,450.00	12,470.00	12,380.00	12,450.00	11,422.40	21,695
2023-11-27	12,510.00	12,550.00	12,450.00	12,490.00	11,459.10	15,333
2023-11-24	12,420.00	12,540.00	12,350.00	12,450.00	11,422.40	20,239
2023-11-23	12,470.00	12,480.00	12,330.00	12,420.00	11,394.88	33,533
2023-11-22	12,320.00	12,520.00	12,230.00	12,440.00	11,413.23	35,591
2023-11-21	12,360.00	12,460.00	12,230.00	12,380.00	11,358.18	27,658
2023-11-20	12,230.00	12,270.00	12,120.00	12,200.00	11,193.04	22,469
2023-11-17	12,310.00	12,330.00	12,090.00	12,120.00	11,119.64	29,752
2023-11-16	12,070.00	12,650.00	11,960.00	12,260.00	11,248.08	70,853
2023-11-15	12,020.00	12,150.00	11,980.00	12,070.00	11,073.77	25,069
2023-11-14	11,880.00	12,080.00	11,880.00	11,950.00	10,963.67	35,179
2023-11-13	12,100.00	12,300.00	11,860.00	11,910.00	10,926.97	46,179
2023-11-10	11,990.00	12,180.00	11,840.00	12,100.00	11,101.29	34,262
2023-11-09	12,000.00	12,110.00	11,840.00	12,000.00	11,009.54	24,459
2023-11-08	11,630.00	12,800.00	11,610.00	11,980.00	10,991.20	224,035
2023-11-07	11,800.00	11,800.00	11,520.00	11,630.00	10,670.08	22,643

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.