Shinsegae I&C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	14,600.00	14,950.00	14,200.00	14,750.00	13,073.83	79,797
2022-06-13	15,350.00	15,550.00	14,750.00	14,750.00	13,073.83	82,992
2022-06-10	15,550.00	15,950.00	15,400.00	15,850.00	14,048.83	34,668
2022-06-09	16,000.00	16,000.00	15,500.00	15,600.00	13,827.24	45,480
2022-06-08	16,000.00	16,150.00	15,900.00	16,000.00	14,181.79	13,516
2022-06-07	16,300.00	16,300.00	15,950.00	16,050.00	14,226.10	23,539
2022-06-03	16,300.00	16,600.00	16,100.00	16,400.00	14,536.33	29,641
2022-06-02	16,350.00	16,500.00	15,900.00	16,300.00	14,447.69	26,676
2022-05-31	16,100.00	16,500.00	15,950.00	16,350.00	14,492.01	40,091
2022-05-30	15,950.00	16,450.00	15,950.00	16,050.00	14,226.10	55,270
2022-05-27	15,900.00	16,100.00	15,850.00	15,850.00	14,048.83	37,316
2022-05-26	15,650.00	15,900.00	15,450.00	15,600.00	13,827.24	25,498
2022-05-25	15,550.00	15,850.00	15,500.00	15,650.00	13,871.56	32,215
2022-05-24	15,950.00	16,100.00	15,500.00	15,600.00	13,827.24	42,504
2022-05-23	15,550.00	16,150.00	15,500.00	16,000.00	14,181.79	81,668
2022-05-20	15,000.00	15,500.00	14,750.00	15,500.00	13,738.61	70,998
2022-05-19	15,450.00	15,600.00	14,700.00	15,000.00	13,295.42	207,805
2022-05-18	16,150.00	16,150.00	15,700.00	16,000.00	14,181.79	53,456
2022-05-17	16,000.00	16,100.00	15,850.00	16,100.00	14,270.42	17,971
2022-05-16	15,900.00	16,150.00	15,850.00	16,000.00	14,181.79	31,281
2022-05-13	15,400.00	15,950.00	15,350.00	15,950.00	14,137.47	30,753
2022-05-12	15,850.00	15,850.00	15,200.00	15,400.00	13,649.97	88,454
2022-05-11	15,950.00	16,050.00	15,700.00	15,950.00	14,137.47	29,622
2022-05-10	15,900.00	15,950.00	15,450.00	15,950.00	14,137.47	69,337
2022-05-09	16,300.00	16,300.00	15,950.00	16,100.00	14,270.42	52,332
2022-05-06	16,300.00	16,550.00	16,200.00	16,350.00	14,492.01	27,106
2022-05-04	16,750.00	16,850.00	16,500.00	16,550.00	14,669.29	29,175
2022-05-03	16,800.00	16,850.00	16,500.00	16,750.00	14,846.56	34,808
2022-05-02	16,400.00	16,850.00	16,150.00	16,850.00	14,935.19	47,047
2022-04-29	16,500.00	16,650.00	16,150.00	16,400.00	14,536.33	133,605
2022-04-28	16,550.00	16,650.00	16,350.00	16,650.00	14,757.92	40,185
2022-04-27	16,400.00	16,850.00	16,300.00	16,450.00	14,580.65	84,640
2022-04-26	16,900.00	17,000.00	16,750.00	16,900.00	14,979.51	44,769
2022-04-25	17,250.00	17,300.00	16,850.00	16,850.00	14,935.19	101,444
2022-04-22	17,350.00	17,550.00	17,300.00	17,550.00	15,555.65	44,122
2022-04-21	18,100.00	18,100.00	17,400.00	17,500.00	15,511.33	100,406
2022-04-20	17,800.00	18,150.00	17,500.00	18,050.00	15,998.83	68,347
2022-04-19	17,850.00	18,000.00	17,500.00	17,750.00	15,732.92	125,861
2022-04-18	17,950.00	18,500.00	17,750.00	17,900.00	15,865.87	100,456
2022-04-17	17,650.00	17,650.00	17,650.00	17,650.00	15,644.28	0
2022-04-15	17,550.00	17,800.00	17,500.00	17,650.00	15,644.28	45,977
2022-04-14	17,950.00	18,000.00	17,600.00	17,650.00	15,644.28	52,867
2022-04-13	17,900.00	18,200.00	17,700.00	17,800.00	15,777.24	64,039
2022-04-12	18,100.00	18,350.00	17,600.00	17,950.00	15,910.19	92,747
2022-04-11	19,000.00	19,150.00	18,200.00	18,300.00	16,220.42	238,370
2022-04-08	197,500.00	197,500.00	197,500.00	197,500.00	17,505.64	0
2022-04-07	197,500.00	197,500.00	197,500.00	197,500.00	17,505.64	0
2022-04-06	197,500.00	197,500.00	197,500.00	197,500.00	17,505.64	0
2022-04-05	199,000.00	202,500.00	193,500.00	197,500.00	17,505.64	241,580
2022-04-04	193,500.00	197,500.00	193,000.00	197,000.00	17,461.32	134,470
2022-04-01	191,500.00	193,500.00	189,500.00	192,500.00	17,062.46	86,400
2022-03-31	183,500.00	192,000.00	183,000.00	191,000.00	16,929.51	125,680
2022-03-30	184,000.00	185,500.00	183,000.00	184,000.00	16,309.05	39,250
2022-03-29	184,000.00	184,500.00	182,500.00	184,000.00	16,309.05	30,940
2022-03-28	183,500.00	185,500.00	181,500.00	184,000.00	16,309.05	61,650
2022-03-25	182,000.00	184,000.00	182,000.00	183,000.00	16,220.42	28,560
2022-03-24	182,000.00	182,000.00	180,000.00	181,500.00	16,087.46	25,660
2022-03-23	185,500.00	185,500.00	180,000.00	182,000.00	16,131.78	68,450
2022-03-22	184,000.00	185,500.00	183,000.00	183,500.00	16,264.74	36,660
2022-03-21	182,500.00	186,000.00	181,000.00	184,000.00	16,309.05	53,190

← NewerPage 19 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.