Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 14,720.00 | 14,860.00 | 14,710.00 | 14,800.00 | 13,578.44 | 22,571 |
| 2023-05-18 | 14,670.00 | 14,720.00 | 14,570.00 | 14,680.00 | 13,468.34 | 33,445 |
| 2023-05-17 | 14,530.00 | 14,650.00 | 14,380.00 | 14,530.00 | 13,330.72 | 23,448 |
| 2023-05-16 | 14,800.00 | 14,800.00 | 14,380.00 | 14,390.00 | 13,202.28 | 106,450 |
| 2023-05-15 | 15,050.00 | 15,100.00 | 14,620.00 | 14,660.00 | 13,449.99 | 52,518 |
| 2023-05-12 | 15,400.00 | 15,400.00 | 15,020.00 | 15,120.00 | 13,872.03 | 43,026 |
| 2023-05-11 | 15,370.00 | 15,750.00 | 15,300.00 | 15,300.00 | 14,037.17 | 36,372 |
| 2023-05-10 | 15,630.00 | 15,750.00 | 15,360.00 | 15,360.00 | 14,092.22 | 38,657 |
| 2023-05-09 | 15,540.00 | 15,740.00 | 15,380.00 | 15,690.00 | 14,394.98 | 49,455 |
| 2023-05-08 | 15,300.00 | 15,690.00 | 15,260.00 | 15,500.00 | 14,220.66 | 67,097 |
| 2023-05-04 | 15,200.00 | 15,480.00 | 14,980.00 | 15,340.00 | 14,073.87 | 46,153 |
| 2023-05-03 | 15,050.00 | 15,410.00 | 14,980.00 | 15,200.00 | 13,945.42 | 33,678 |
| 2023-05-02 | 14,900.00 | 15,380.00 | 14,900.00 | 15,180.00 | 13,927.07 | 33,301 |
| 2023-04-28 | 15,200.00 | 15,220.00 | 14,810.00 | 14,900.00 | 13,670.18 | 57,115 |
| 2023-04-27 | 15,230.00 | 15,230.00 | 14,800.00 | 15,010.00 | 13,771.11 | 54,931 |
| 2023-04-26 | 15,010.00 | 15,340.00 | 14,940.00 | 15,070.00 | 13,826.15 | 48,691 |
| 2023-04-25 | 14,900.00 | 15,240.00 | 14,760.00 | 15,240.00 | 13,982.12 | 72,761 |
| 2023-04-24 | 15,180.00 | 15,360.00 | 14,860.00 | 14,880.00 | 13,651.84 | 57,746 |
| 2023-04-21 | 15,500.00 | 15,570.00 | 15,160.00 | 15,180.00 | 13,927.07 | 67,357 |
| 2023-04-20 | 16,200.00 | 16,340.00 | 15,560.00 | 15,580.00 | 14,294.06 | 145,356 |
| 2023-04-19 | 16,130.00 | 16,430.00 | 15,970.00 | 16,350.00 | 15,000.50 | 176,918 |
| 2023-04-18 | 15,940.00 | 16,380.00 | 15,740.00 | 15,800.00 | 14,495.90 | 105,193 |
| 2023-04-17 | 15,930.00 | 16,000.00 | 15,510.00 | 15,920.00 | 14,606.00 | 68,964 |
| 2023-04-16 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 14,450.03 | 0 |
| 2023-04-14 | 15,800.00 | 15,820.00 | 15,450.00 | 15,750.00 | 14,450.03 | 69,706 |
| 2023-04-13 | 15,370.00 | 15,700.00 | 15,340.00 | 15,400.00 | 14,128.92 | 74,958 |
| 2023-04-12 | 15,310.00 | 15,420.00 | 15,050.00 | 15,150.00 | 13,899.55 | 53,790 |
| 2023-04-11 | 14,910.00 | 15,170.00 | 14,740.00 | 15,110.00 | 13,862.85 | 51,072 |
| 2023-04-10 | 15,030.00 | 15,070.00 | 14,600.00 | 14,910.00 | 13,679.36 | 81,657 |
| 2023-04-07 | 15,180.00 | 15,300.00 | 14,980.00 | 15,000.00 | 13,761.93 | 87,025 |
| 2023-04-06 | 15,600.00 | 15,600.00 | 15,160.00 | 15,180.00 | 13,927.07 | 71,121 |
| 2023-04-05 | 16,080.00 | 16,080.00 | 15,610.00 | 15,620.00 | 14,330.76 | 49,901 |
| 2023-04-04 | 16,200.00 | 16,330.00 | 15,930.00 | 15,960.00 | 14,642.69 | 44,503 |
| 2023-04-03 | 15,860.00 | 16,300.00 | 15,740.00 | 16,150.00 | 14,817.01 | 53,289 |
| 2023-03-31 | 16,000.00 | 16,180.00 | 15,650.00 | 15,840.00 | 14,532.60 | 80,148 |
| 2023-03-30 | 16,310.00 | 16,340.00 | 15,740.00 | 16,000.00 | 14,679.39 | 93,715 |
| 2023-03-29 | 16,530.00 | 16,590.00 | 15,960.00 | 16,200.00 | 14,862.89 | 104,994 |
| 2023-03-28 | 15,960.00 | 16,580.00 | 15,900.00 | 16,440.00 | 15,083.08 | 69,453 |
| 2023-03-27 | 16,310.00 | 16,350.00 | 15,990.00 | 16,050.00 | 14,725.27 | 35,826 |
| 2023-03-24 | 16,000.00 | 16,560.00 | 15,900.00 | 16,300.00 | 14,954.63 | 48,663 |
| 2023-03-23 | 15,920.00 | 16,180.00 | 15,700.00 | 16,010.00 | 14,688.57 | 47,769 |
| 2023-03-22 | 15,490.00 | 16,150.00 | 15,460.00 | 16,070.00 | 14,743.62 | 78,123 |
| 2023-03-21 | 15,510.00 | 15,570.00 | 15,290.00 | 15,490.00 | 14,211.49 | 45,391 |
| 2023-03-20 | 15,700.00 | 15,780.00 | 15,320.00 | 15,500.00 | 14,220.66 | 71,494 |
| 2023-03-17 | 15,760.00 | 15,820.00 | 15,580.00 | 15,770.00 | 14,468.38 | 42,643 |
| 2023-03-16 | 15,430.00 | 15,800.00 | 15,210.00 | 15,660.00 | 14,367.46 | 54,368 |
| 2023-03-15 | 15,610.00 | 15,780.00 | 15,250.00 | 15,590.00 | 14,303.23 | 83,188 |
| 2023-03-14 | 16,380.00 | 16,380.00 | 15,170.00 | 15,280.00 | 14,018.82 | 207,499 |
| 2023-03-13 | 16,500.00 | 16,660.00 | 16,080.00 | 16,380.00 | 15,028.03 | 95,344 |
| 2023-03-10 | 16,800.00 | 17,530.00 | 16,540.00 | 16,810.00 | 15,422.54 | 136,610 |
| 2023-03-09 | 16,960.00 | 17,310.00 | 16,480.00 | 17,220.00 | 15,798.70 | 96,735 |
| 2023-03-08 | 17,100.00 | 17,340.00 | 16,850.00 | 16,960.00 | 15,560.16 | 70,376 |
| 2023-03-07 | 17,700.00 | 17,700.00 | 17,120.00 | 17,390.00 | 15,954.67 | 120,585 |
| 2023-03-06 | 17,200.00 | 17,830.00 | 16,790.00 | 17,750.00 | 16,284.95 | 214,839 |
| 2023-03-03 | 16,310.00 | 17,190.00 | 16,210.00 | 17,100.00 | 15,688.60 | 242,467 |
| 2023-03-02 | 15,930.00 | 16,290.00 | 15,840.00 | 16,200.00 | 14,862.89 | 98,786 |
| 2023-02-28 | 15,870.00 | 16,440.00 | 15,860.00 | 15,900.00 | 14,587.65 | 117,831 |
| 2023-02-27 | 15,950.00 | 16,150.00 | 15,550.00 | 15,830.00 | 14,523.42 | 95,928 |
| 2023-02-24 | 15,900.00 | 16,070.00 | 15,700.00 | 15,950.00 | 14,633.52 | 395 |
| 2023-02-23 | 15,550.00 | 15,920.00 | 15,460.00 | 15,900.00 | 14,587.65 | 78,529 |
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.