Shinsegae I&C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	15,550.00	15,920.00	15,460.00	15,900.00	14,587.65	78,529
2023-02-22	15,470.00	15,990.00	15,400.00	15,480.00	14,202.31	745
2023-02-21	15,750.00	15,800.00	15,430.00	15,650.00	14,358.28	464
2023-02-20	16,000.00	16,000.00	15,740.00	15,750.00	14,450.03	351
2023-02-19	16,000.00	16,000.00	16,000.00	16,000.00	14,679.39	0
2023-02-17	16,000.00	16,150.00	15,770.00	16,000.00	14,679.39	513
2023-02-16	16,300.00	16,300.00	15,930.00	16,080.00	14,752.79	83,065
2023-02-15	16,120.00	16,240.00	15,740.00	16,140.00	14,807.84	143
2023-02-14	15,870.00	16,250.00	15,670.00	16,140.00	14,807.84	323
2023-02-13	15,650.00	16,000.00	15,550.00	15,800.00	14,495.90	101,495
2023-02-10	15,950.00	15,950.00	15,350.00	15,500.00	14,220.66	1,753
2023-02-09	15,900.00	15,990.00	15,470.00	15,990.00	14,670.22	773
2023-02-08	16,010.00	16,140.00	15,640.00	15,950.00	14,633.52	177
2023-02-07	16,220.00	16,250.00	15,880.00	15,890.00	14,578.47	901
2023-02-06	15,380.00	15,900.00	15,150.00	15,890.00	14,578.47	2,419
2023-02-05	15,080.00	15,080.00	15,080.00	15,080.00	13,835.33	0
2023-02-03	14,680.00	15,300.00	14,670.00	15,080.00	13,835.33	321
2023-02-02	14,920.00	15,000.00	14,570.00	14,680.00	13,468.34	289
2023-02-01	14,230.00	14,960.00	14,230.00	14,710.00	13,495.87	273
2023-01-31	14,380.00	14,410.00	14,150.00	14,200.00	13,027.96	53
2023-01-30	14,530.00	14,750.00	14,160.00	14,280.00	13,101.36	332
2023-01-29	14,530.00	14,530.00	14,530.00	14,530.00	13,330.72	0
2023-01-27	14,130.00	14,590.00	14,030.00	14,530.00	13,330.72	265
2023-01-26	14,150.00	14,180.00	14,000.00	14,130.00	12,963.74	95
2023-01-25	13,980.00	14,180.00	13,970.00	14,130.00	12,963.74	2,342
2023-01-20	13,800.00	14,000.00	13,800.00	13,950.00	12,798.60	19,821
2023-01-19	13,400.00	14,000.00	13,350.00	13,950.00	12,798.60	42,782
2023-01-18	13,600.00	13,600.00	13,300.00	13,450.00	12,339.86	49,866
2023-01-17	14,250.00	14,250.00	13,500.00	13,600.00	12,477.48	83,334
2023-01-16	14,000.00	14,200.00	13,900.00	14,100.00	12,936.21	37,879
2023-01-13	14,100.00	14,300.00	13,800.00	13,900.00	12,752.72	103,904
2023-01-12	14,250.00	14,300.00	13,900.00	14,100.00	12,936.21	33,695
2023-01-11	13,850.00	14,200.00	13,850.00	14,200.00	13,027.96	48,201
2023-01-10	13,950.00	14,050.00	13,800.00	13,800.00	12,660.98	20,880
2023-01-09	13,750.00	14,000.00	13,750.00	13,850.00	12,706.85	23,462
2023-01-06	13,400.00	13,750.00	13,250.00	13,600.00	12,477.48	40,315
2023-01-05	13,700.00	13,750.00	13,200.00	13,600.00	12,477.48	65,340
2023-01-04	13,350.00	13,650.00	13,300.00	13,650.00	12,523.36	20,980
2023-01-03	13,500.00	13,500.00	13,000.00	13,500.00	12,385.74	26,296
2023-01-02	13,900.00	13,900.00	13,200.00	13,500.00	12,385.74	53,079
2022-12-29	14,200.00	14,300.00	13,600.00	13,750.00	12,615.10	128,941
2022-12-28	14,850.00	14,900.00	14,100.00	14,100.00	12,936.21	159,911
2022-12-27	14,450.00	14,850.00	14,450.00	14,750.00	13,073.83	85,547
2022-12-26	14,450.00	14,800.00	14,150.00	14,400.00	12,763.61	66,103
2022-12-23	13,800.00	15,350.00	13,650.00	14,450.00	12,807.93	404,807
2022-12-22	13,650.00	14,100.00	13,650.00	14,050.00	12,453.38	61,275
2022-12-21	13,650.00	13,750.00	13,500.00	13,600.00	12,054.52	41,525
2022-12-20	13,850.00	13,950.00	13,450.00	13,550.00	12,010.20	96,851
2022-12-19	14,150.00	14,250.00	13,900.00	14,000.00	12,409.06	86,464
2022-12-16	14,500.00	14,750.00	13,850.00	14,300.00	12,674.97	396,930
2022-12-15	16,100.00	16,100.00	14,800.00	15,000.00	13,295.42	175,746
2022-12-14	15,500.00	16,100.00	15,400.00	16,100.00	14,270.42	165,172
2022-12-13	15,250.00	15,800.00	15,000.00	15,300.00	13,561.33	76,610
2022-12-12	15,350.00	15,500.00	15,100.00	15,250.00	13,517.02	31,465
2022-12-09	15,300.00	15,500.00	15,100.00	15,400.00	13,649.97	70,104
2022-12-08	15,150.00	15,500.00	14,900.00	15,350.00	13,605.65	81,080
2022-12-07	14,650.00	15,650.00	14,350.00	15,150.00	13,428.38	135,496
2022-12-06	15,000.00	15,250.00	14,700.00	14,750.00	13,073.83	69,375
2022-12-05	14,950.00	15,650.00	14,950.00	15,000.00	13,295.42	166,225
2022-12-04	14,900.00	14,900.00	14,900.00	14,900.00	13,206.79	0

← NewerPage 16 of 21 · 1,249 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.