Shinsegae I&C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	14,400.00	14,600.00	14,250.00	14,400.00	12,763.61	58,353
2022-11-30	14,600.00	15,200.00	14,100.00	14,400.00	12,763.61	499,606
2022-11-29	12,850.00	13,700.00	12,850.00	13,600.00	12,054.52	98,749
2022-11-28	12,800.00	13,200.00	12,750.00	12,900.00	11,434.07	47,238
2022-11-25	12,950.00	12,950.00	12,700.00	12,800.00	11,345.43	17,391
2022-11-24	12,850.00	13,000.00	12,700.00	12,950.00	11,478.38	27,444
2022-11-23	12,550.00	12,950.00	12,550.00	12,800.00	11,345.43	23,946
2022-11-22	12,500.00	12,600.00	12,300.00	12,450.00	11,035.20	52,878
2022-11-21	13,100.00	13,100.00	12,550.00	12,600.00	11,168.16	44,579
2022-11-18	12,950.00	13,250.00	12,950.00	13,100.00	11,611.34	30,819
2022-11-17	13,050.00	13,250.00	12,950.00	13,000.00	11,522.70	18,997
2022-11-16	13,200.00	13,350.00	13,050.00	13,150.00	11,655.66	16,177
2022-11-15	13,000.00	13,250.00	13,000.00	13,200.00	11,699.97	34,853
2022-11-14	13,050.00	13,250.00	12,950.00	13,150.00	11,655.66	41,014
2022-11-11	12,950.00	13,100.00	12,800.00	13,050.00	11,567.02	62,995
2022-11-10	12,800.00	12,850.00	12,600.00	12,600.00	11,168.16	36,105
2022-11-09	12,950.00	12,950.00	12,800.00	12,900.00	11,434.07	25,464
2022-11-08	13,000.00	13,000.00	12,800.00	12,950.00	11,478.38	19,138
2022-11-07	12,850.00	13,000.00	12,700.00	12,850.00	11,389.75	13,459
2022-11-04	12,750.00	13,050.00	12,650.00	12,850.00	11,389.75	9,021
2022-11-03	12,700.00	13,200.00	12,650.00	12,850.00	11,389.75	21,315
2022-11-02	12,700.00	12,900.00	12,550.00	12,800.00	11,345.43	10,501
2022-11-01	12,500.00	12,750.00	12,500.00	12,650.00	11,212.47	13,037
2022-10-31	12,400.00	12,700.00	12,250.00	12,400.00	10,990.88	19,865
2022-10-28	12,400.00	12,550.00	12,350.00	12,350.00	10,946.57	5,911
2022-10-27	12,300.00	12,600.00	12,300.00	12,450.00	11,035.20	14,229
2022-10-26	12,300.00	12,550.00	12,200.00	12,350.00	10,946.57	20,215
2022-10-25	12,250.00	12,400.00	12,200.00	12,300.00	10,902.25	8,915
2022-10-24	12,300.00	12,500.00	12,200.00	12,300.00	10,902.25	20,044
2022-10-23	12,200.00	12,200.00	12,200.00	12,200.00	10,813.61	0
2022-10-21	12,350.00	12,400.00	12,100.00	12,200.00	10,813.61	14,934
2022-10-20	12,450.00	12,650.00	12,250.00	12,350.00	10,946.57	26,064
2022-10-19	12,900.00	13,000.00	12,450.00	12,450.00	11,035.20	42,927
2022-10-18	13,050.00	13,450.00	12,500.00	12,900.00	11,434.07	31,619
2022-10-17	12,600.00	13,300.00	12,500.00	12,850.00	11,389.75	81,982
2022-10-14	12,100.00	12,850.00	12,100.00	12,500.00	11,079.52	48,397
2022-10-13	12,200.00	12,200.00	11,850.00	11,950.00	10,592.02	40,463
2022-10-12	12,300.00	12,300.00	12,000.00	12,200.00	10,813.61	31,079
2022-10-11	12,650.00	12,650.00	12,050.00	12,200.00	10,813.61	31,548
2022-10-10	12,650.00	12,650.00	12,650.00	12,650.00	11,212.47	0
2022-10-07	12,350.00	12,900.00	12,250.00	12,650.00	11,212.47	39,321
2022-10-06	12,100.00	12,450.00	12,100.00	12,350.00	10,946.57	23,112
2022-10-05	12,650.00	12,650.00	12,050.00	12,100.00	10,724.98	37,861
2022-10-04	12,200.00	12,450.00	12,100.00	12,400.00	10,990.88	23,514
2022-09-30	12,050.00	12,450.00	11,950.00	12,150.00	10,769.29	57,996
2022-09-29	12,400.00	12,650.00	12,200.00	12,200.00	10,813.61	42,734
2022-09-28	12,500.00	12,900.00	12,200.00	12,300.00	10,902.25	62,873
2022-09-27	12,500.00	12,750.00	12,300.00	12,600.00	11,168.16	63,136
2022-09-26	13,200.00	13,250.00	12,650.00	12,650.00	11,212.47	82,315
2022-09-23	13,600.00	13,650.00	13,100.00	13,350.00	11,832.93	69,972
2022-09-22	13,800.00	13,800.00	13,500.00	13,600.00	12,054.52	65,024
2022-09-21	13,800.00	14,050.00	13,600.00	13,850.00	12,276.11	35,174
2022-09-20	14,200.00	14,450.00	13,700.00	13,800.00	12,231.79	100,404
2022-09-19	14,600.00	14,700.00	14,000.00	14,050.00	12,453.38	64,300
2022-09-16	14,950.00	14,950.00	14,500.00	14,750.00	13,073.83	38,926
2022-09-15	14,900.00	15,150.00	14,750.00	15,000.00	13,295.42	24,512
2022-09-14	14,700.00	14,900.00	14,450.00	14,900.00	13,206.79	22,153
2022-09-13	14,800.00	15,100.00	14,800.00	14,950.00	13,251.11	19,140
2022-09-08	14,600.00	14,900.00	14,450.00	14,650.00	12,985.20	17,686
2022-09-07	14,650.00	14,650.00	14,200.00	14,550.00	12,896.56	25,687

← NewerPage 17 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.