Shinsegae I&C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	13,700.00	13,990.00	13,590.00	13,860.00	12,716.02	57,650
2023-08-09	13,630.00	13,800.00	13,480.00	13,700.00	12,569.23	30,687
2023-08-08	13,700.00	13,760.00	13,480.00	13,480.00	12,367.39	38,095
2023-08-07	13,560.00	13,780.00	13,450.00	13,650.00	12,523.36	54,357
2023-08-06	13,600.00	13,600.00	13,600.00	13,600.00	12,477.48	0
2023-08-04	13,410.00	13,680.00	13,410.00	13,600.00	12,477.48	30,838
2023-08-03	13,700.00	13,710.00	13,380.00	13,460.00	12,349.04	41,371
2023-08-02	13,850.00	14,050.00	13,550.00	13,700.00	12,569.23	45,221
2023-08-01	13,470.00	13,910.00	13,470.00	13,860.00	12,716.02	56,824
2023-07-31	13,440.00	13,500.00	13,220.00	13,470.00	12,358.21	35,058
2023-07-28	13,440.00	13,450.00	12,620.00	13,280.00	12,183.90	34,042
2023-07-27	13,070.00	13,580.00	13,010.00	13,540.00	12,422.44	66,938
2023-07-26	13,090.00	13,250.00	12,860.00	13,100.00	12,018.75	130,580
2023-07-25	13,470.00	13,480.00	12,800.00	13,110.00	12,027.93	74,775
2023-07-24	13,820.00	13,840.00	13,350.00	13,500.00	12,385.74	99,937
2023-07-21	13,900.00	14,250.00	13,800.00	13,950.00	12,798.60	44,565
2023-07-20	13,460.00	14,070.00	13,450.00	13,970.00	12,816.94	102,716
2023-07-19	13,150.00	13,690.00	13,130.00	13,470.00	12,358.21	46,676
2023-07-18	13,560.00	13,680.00	13,120.00	13,150.00	12,064.63	52,167
2023-07-17	13,300.00	13,510.00	13,160.00	13,490.00	12,376.56	41,254
2023-07-14	13,430.00	13,450.00	13,030.00	13,300.00	12,202.25	35,326
2023-07-13	13,190.00	13,400.00	13,180.00	13,250.00	12,156.37	21,238
2023-07-12	13,410.00	13,420.00	13,170.00	13,190.00	12,101.32	20,174
2023-07-11	13,110.00	13,420.00	12,860.00	13,410.00	12,303.17	57,126
2023-07-10	12,800.00	13,160.00	12,790.00	12,940.00	11,871.96	28,800
2023-07-07	12,910.00	12,910.00	12,590.00	12,890.00	11,826.09	59,813
2023-07-06	13,380.00	13,380.00	12,810.00	12,930.00	11,862.78	147,537
2023-07-05	13,480.00	13,580.00	13,350.00	13,380.00	12,275.64	30,270
2023-07-04	13,530.00	13,600.00	13,320.00	13,380.00	12,275.64	24,011
2023-07-03	13,240.00	13,620.00	13,240.00	13,530.00	12,413.26	40,525
2023-07-02	13,230.00	13,230.00	13,230.00	13,230.00	12,138.02	0
2023-06-30	13,250.00	13,340.00	13,130.00	13,230.00	12,138.02	23,913
2023-06-29	13,400.00	13,430.00	13,160.00	13,180.00	12,092.15	50,294
2023-06-28	13,490.00	13,650.00	13,250.00	13,400.00	12,293.99	55,253
2023-06-27	13,520.00	13,520.00	13,210.00	13,480.00	12,367.39	57,576
2023-06-26	13,750.00	13,750.00	13,350.00	13,520.00	12,404.09	116,284
2023-06-23	14,330.00	14,400.00	13,700.00	13,770.00	12,633.45	130,357
2023-06-22	14,360.00	14,400.00	14,190.00	14,400.00	13,211.45	23,179
2023-06-21	14,530.00	14,530.00	14,280.00	14,400.00	13,211.45	35,131
2023-06-20	14,230.00	14,540.00	14,210.00	14,470.00	13,275.68	68,381
2023-06-19	14,390.00	14,400.00	14,130.00	14,140.00	12,972.91	55,835
2023-06-16	14,300.00	14,470.00	14,260.00	14,390.00	13,202.28	28,627
2023-06-15	14,690.00	14,810.00	14,300.00	14,300.00	13,119.71	62,699
2023-06-14	14,780.00	14,780.00	14,580.00	14,690.00	13,477.52	28,885
2023-06-13	14,640.00	14,810.00	14,580.00	14,680.00	13,468.34	54,378
2023-06-12	14,490.00	14,610.00	14,380.00	14,570.00	13,367.42	47,988
2023-06-09	14,300.00	14,480.00	14,300.00	14,470.00	13,275.68	33,771
2023-06-08	14,510.00	14,520.00	14,300.00	14,410.00	13,220.63	63,455
2023-06-07	14,790.00	14,830.00	14,560.00	14,560.00	13,358.25	49,224
2023-06-06	14,790.00	14,790.00	14,790.00	14,790.00	13,569.26	0
2023-06-05	14,800.00	14,850.00	14,690.00	14,790.00	13,569.26	35,045
2023-06-02	14,720.00	14,880.00	14,720.00	14,800.00	13,578.44	13,234
2023-06-01	14,740.00	14,870.00	14,700.00	14,770.00	13,550.91	22,627
2023-05-31	14,730.00	15,020.00	14,620.00	14,740.00	13,523.39	31,459
2023-05-30	14,580.00	14,720.00	14,570.00	14,670.00	13,459.17	18,682
2023-05-26	14,690.00	14,780.00	14,500.00	14,580.00	13,376.60	26,018
2023-05-25	14,740.00	14,800.00	14,480.00	14,690.00	13,477.52	36,128
2023-05-24	14,820.00	14,820.00	14,630.00	14,650.00	13,440.82	22,628
2023-05-23	14,640.00	14,890.00	14,640.00	14,780.00	13,560.09	59,040
2023-05-22	14,900.00	14,900.00	14,580.00	14,630.00	13,422.47	41,278

← NewerPage 14 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.