Shinsegae I&C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	14,650.00	14,650.00	14,200.00	14,550.00	12,896.56	25,687
2022-09-06	14,500.00	14,800.00	14,450.00	14,550.00	12,896.56	28,453
2022-09-05	15,000.00	15,000.00	14,400.00	14,500.00	12,852.24	33,053
2022-09-02	15,300.00	15,600.00	14,900.00	14,950.00	13,251.11	59,819
2022-09-01	16,000.00	16,000.00	15,150.00	15,200.00	13,472.70	75,762
2022-08-31	14,950.00	16,100.00	14,900.00	15,950.00	14,137.47	156,587
2022-08-30	14,600.00	15,000.00	14,600.00	14,950.00	13,251.11	12,986
2022-08-29	14,650.00	14,900.00	14,350.00	14,650.00	12,985.20	38,736
2022-08-26	15,100.00	15,250.00	14,950.00	15,150.00	13,428.38	34,462
2022-08-25	14,050.00	15,400.00	14,050.00	15,100.00	13,384.06	68,035
2022-08-24	14,000.00	14,300.00	14,000.00	14,050.00	12,453.38	9,545
2022-08-23	14,100.00	14,200.00	13,950.00	14,000.00	12,409.06	27,242
2022-08-22	14,550.00	14,550.00	14,150.00	14,300.00	12,674.97	44,515
2022-08-19	14,850.00	15,050.00	14,700.00	14,700.00	13,029.52	17,835
2022-08-18	14,950.00	15,050.00	14,650.00	14,950.00	13,251.11	18,590
2022-08-17	15,200.00	15,400.00	15,050.00	15,050.00	13,339.74	15,148
2022-08-16	15,150.00	15,450.00	15,150.00	15,300.00	13,561.33	31,540
2022-08-12	15,100.00	15,250.00	14,950.00	15,100.00	13,384.06	20,673
2022-08-11	15,000.00	15,400.00	14,950.00	15,100.00	13,384.06	31,337
2022-08-10	15,350.00	15,350.00	14,750.00	14,850.00	13,162.47	34,853
2022-08-09	15,600.00	15,650.00	15,150.00	15,300.00	13,561.33	39,720
2022-08-08	15,300.00	15,800.00	14,800.00	15,700.00	13,915.88	160,967
2022-08-05	14,250.00	14,350.00	14,150.00	14,350.00	12,719.29	34,066
2022-08-04	14,650.00	14,750.00	14,150.00	14,250.00	12,630.65	43,187
2022-08-03	13,950.00	14,700.00	13,900.00	14,650.00	12,985.20	23,824
2022-08-02	14,150.00	14,300.00	13,900.00	14,000.00	12,409.06	16,506
2022-08-01	14,100.00	14,450.00	14,050.00	14,200.00	12,586.34	15,419
2022-07-29	14,050.00	14,200.00	14,000.00	14,100.00	12,497.70	20,537
2022-07-28	14,200.00	14,200.00	13,950.00	14,050.00	12,453.38	14,025
2022-07-27	13,700.00	14,050.00	13,650.00	13,950.00	12,364.74	7,076
2022-07-26	14,050.00	14,050.00	13,750.00	13,900.00	12,320.43	7,201
2022-07-25	13,800.00	14,150.00	13,700.00	13,900.00	12,320.43	12,442
2022-07-22	13,950.00	14,150.00	13,750.00	13,950.00	12,364.74	7,586
2022-07-21	13,850.00	14,100.00	13,800.00	13,950.00	12,364.74	28,985
2022-07-20	13,600.00	13,900.00	13,550.00	13,750.00	12,187.47	40,894
2022-07-19	13,300.00	13,500.00	13,050.00	13,450.00	11,921.56	10,860
2022-07-18	13,250.00	13,450.00	13,200.00	13,400.00	11,877.25	16,811
2022-07-15	13,200.00	14,000.00	12,850.00	13,050.00	11,567.02	39,496
2022-07-14	13,300.00	13,300.00	13,050.00	13,200.00	11,699.97	13,325
2022-07-13	13,050.00	13,350.00	13,000.00	13,300.00	11,788.61	35,429
2022-07-12	13,550.00	13,700.00	13,000.00	13,150.00	11,655.66	34,107
2022-07-11	13,900.00	14,050.00	13,650.00	13,700.00	12,143.15	34,017
2022-07-08	14,250.00	14,250.00	13,700.00	13,850.00	12,276.11	48,039
2022-07-07	14,000.00	14,250.00	13,900.00	14,000.00	12,409.06	29,812
2022-07-06	13,900.00	14,350.00	13,650.00	14,000.00	12,409.06	27,424
2022-07-05	13,350.00	13,900.00	13,350.00	13,700.00	12,143.15	16,788
2022-07-04	13,550.00	13,800.00	13,200.00	13,400.00	11,877.25	30,518
2022-07-01	13,800.00	14,000.00	13,550.00	13,600.00	12,054.52	29,083
2022-06-30	14,250.00	14,300.00	13,700.00	13,800.00	12,231.79	45,608
2022-06-29	13,800.00	14,650.00	13,700.00	14,500.00	12,852.24	67,267
2022-06-28	14,100.00	14,300.00	13,800.00	14,000.00	12,409.06	59,974
2022-06-27	13,200.00	14,250.00	13,150.00	13,950.00	12,364.74	98,827
2022-06-24	12,650.00	13,300.00	12,450.00	13,200.00	11,699.97	45,594
2022-06-23	12,600.00	12,850.00	12,350.00	12,350.00	10,946.57	68,181
2022-06-22	13,550.00	13,550.00	12,450.00	12,600.00	11,168.16	72,039
2022-06-21	12,850.00	13,750.00	12,800.00	13,500.00	11,965.88	66,430
2022-06-20	13,600.00	13,800.00	12,650.00	12,850.00	11,389.75	154,170
2022-06-17	13,500.00	13,750.00	13,300.00	13,600.00	12,054.52	57,974
2022-06-16	14,050.00	14,300.00	13,700.00	13,750.00	12,187.47	79,880
2022-06-15	14,450.00	14,700.00	13,750.00	14,000.00	12,409.06	120,099

← NewerPage 18 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.