Shinsegae I&C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	11,710.00	11,890.00	11,710.00	11,800.00	10,826.05	35,889
2023-11-05	11,610.00	11,610.00	11,610.00	11,610.00	10,651.73	0
2023-11-03	11,580.00	11,650.00	11,510.00	11,610.00	10,651.73	23,046
2023-11-02	11,370.00	11,600.00	11,370.00	11,520.00	10,569.16	23,623
2023-11-01	11,330.00	11,440.00	11,300.00	11,370.00	10,431.54	8,312
2023-10-31	11,600.00	11,600.00	11,200.00	11,270.00	10,339.80	27,172
2023-10-30	11,310.00	11,580.00	11,270.00	11,500.00	10,550.81	18,038
2023-10-27	11,450.00	11,560.00	11,300.00	11,390.00	10,449.89	21,124
2023-10-26	11,610.00	11,740.00	11,340.00	11,500.00	10,550.81	25,727
2023-10-25	11,760.00	11,930.00	11,690.00	11,790.00	10,816.88	21,528
2023-10-24	11,540.00	11,770.00	11,520.00	11,770.00	10,798.53	16,326
2023-10-23	11,610.00	11,680.00	11,520.00	11,540.00	10,587.51	13,820
2023-10-22	11,700.00	11,700.00	11,700.00	11,700.00	10,734.31	0
2023-10-20	11,780.00	11,800.00	11,580.00	11,700.00	10,734.31	25,531
2023-10-19	12,080.00	12,080.00	11,840.00	11,900.00	10,917.80	15,525
2023-10-18	11,760.00	12,180.00	11,760.00	12,150.00	11,147.16	22,212
2023-10-17	11,890.00	11,890.00	11,770.00	11,810.00	10,835.23	14,664
2023-10-16	11,840.00	11,950.00	11,680.00	11,730.00	10,761.83	26,311
2023-10-15	11,950.00	11,950.00	11,950.00	11,950.00	10,963.67	0
2023-10-13	12,200.00	12,200.00	11,930.00	11,950.00	10,963.67	7,559
2023-10-12	12,030.00	12,170.00	12,000.00	12,090.00	11,092.12	14,297
2023-10-11	11,810.00	11,980.00	11,810.00	11,930.00	10,945.32	13,098
2023-10-10	11,880.00	12,030.00	11,740.00	11,750.00	10,780.18	26,952
2023-10-06	11,600.00	11,940.00	11,600.00	11,890.00	10,908.62	14,904
2023-10-05	11,750.00	11,850.00	11,620.00	11,640.00	10,679.26	22,126
2023-10-04	11,970.00	12,030.00	11,680.00	11,750.00	10,780.18	29,230
2023-09-27	11,760.00	11,970.00	11,760.00	11,970.00	10,982.02	44,858
2023-09-26	12,090.00	12,190.00	11,870.00	11,910.00	10,926.97	29,436
2023-09-25	12,300.00	12,310.00	11,970.00	12,090.00	11,092.12	50,610
2023-09-22	12,340.00	12,450.00	12,220.00	12,290.00	11,275.61	24,295
2023-09-21	12,630.00	12,650.00	12,360.00	12,360.00	11,339.83	46,685
2023-09-20	12,800.00	12,940.00	12,540.00	12,630.00	11,587.55	74,186
2023-09-19	12,910.00	13,000.00	12,870.00	12,870.00	11,807.74	27,631
2023-09-18	12,960.00	13,070.00	12,940.00	12,950.00	11,881.13	18,429
2023-09-15	13,050.00	13,190.00	13,030.00	13,030.00	11,954.53	27,637
2023-09-14	13,080.00	13,090.00	13,000.00	13,040.00	11,963.71	8,140
2023-09-13	13,030.00	13,130.00	12,890.00	13,080.00	12,000.40	17,671
2023-09-12	13,130.00	13,190.00	12,950.00	13,040.00	11,963.71	25,437
2023-09-11	13,170.00	13,180.00	13,000.00	13,070.00	11,991.23	23,717
2023-09-10	13,160.00	13,160.00	13,160.00	13,160.00	12,073.80	0
2023-09-08	12,910.00	13,160.00	12,910.00	13,160.00	12,073.80	18,184
2023-09-07	13,090.00	13,170.00	12,860.00	12,960.00	11,890.31	46,860
2023-09-06	13,240.00	13,360.00	13,080.00	13,090.00	12,009.58	43,495
2023-09-05	13,610.00	13,700.00	13,170.00	13,240.00	12,147.20	61,950
2023-09-04	13,770.00	13,770.00	13,520.00	13,520.00	12,404.09	28,355
2023-09-01	13,640.00	13,900.00	13,560.00	13,770.00	12,633.45	45,309
2023-08-31	13,430.00	13,730.00	13,430.00	13,630.00	12,505.01	45,082
2023-08-30	13,340.00	13,600.00	13,280.00	13,420.00	12,312.34	27,774
2023-08-29	13,170.00	13,290.00	13,130.00	13,280.00	12,183.90	14,732
2023-08-28	12,890.00	13,190.00	12,830.00	13,190.00	12,101.32	31,331
2023-08-25	12,940.00	12,940.00	12,810.00	12,830.00	11,771.04	27,847
2023-08-24	13,010.00	13,040.00	12,850.00	12,940.00	11,871.96	18,324
2023-08-23	12,920.00	13,010.00	12,800.00	12,910.00	11,844.44	28,977
2023-08-22	13,150.00	13,190.00	12,910.00	13,000.00	11,927.01	35,169
2023-08-21	13,330.00	13,380.00	13,140.00	13,140.00	12,055.45	25,504
2023-08-18	13,240.00	13,370.00	13,060.00	13,180.00	12,092.15	34,310
2023-08-17	13,480.00	13,480.00	13,000.00	13,240.00	12,147.20	50,480
2023-08-16	13,570.00	13,580.00	13,260.00	13,360.00	12,257.29	46,567
2023-08-14	13,900.00	13,900.00	13,070.00	13,600.00	12,477.48	54,899
2023-08-11	13,880.00	13,960.00	13,790.00	13,900.00	12,752.72	30,571

← NewerPage 13 of 21 · 1,244 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.