Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 12,140.00 | 12,390.00 | 11,900.00 | 12,020.00 | 12,020.00 | 55,663 |
| 2026-07-16 | 12,540.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | 28,753 |
| 2026-07-15 | 12,230.00 | 13,140.00 | 12,230.00 | 12,820.00 | 12,820.00 | 53,309 |
| 2026-07-14 | 12,300.00 | 12,580.00 | 11,900.00 | 12,140.00 | 12,140.00 | 88,003 |
| 2026-07-13 | 13,040.00 | 13,200.00 | 12,350.00 | 12,350.00 | 12,350.00 | 49,590 |
| 2026-07-10 | 12,310.00 | 13,290.00 | 12,310.00 | 13,040.00 | 13,040.00 | 54,643 |
| 2026-07-09 | 12,230.00 | 12,620.00 | 12,110.00 | 12,360.00 | 12,360.00 | 62,856 |
| 2026-07-08 | 12,460.00 | 12,820.00 | 12,290.00 | 12,460.00 | 12,460.00 | 61,962 |
| 2026-07-07 | 12,530.00 | 12,950.00 | 12,410.00 | 12,680.00 | 12,680.00 | 48,239 |
| 2026-07-06 | 12,850.00 | 13,070.00 | 12,530.00 | 12,680.00 | 12,680.00 | 36,630 |
| 2026-07-03 | 12,700.00 | 12,920.00 | 12,470.00 | 12,850.00 | 12,850.00 | 60,130 |
| 2026-07-02 | 13,050.00 | 13,500.00 | 12,840.00 | 12,890.00 | 12,890.00 | 58,196 |
| 2026-07-01 | 12,870.00 | 13,360.00 | 12,500.00 | 13,110.00 | 13,110.00 | 64,888 |
| 2026-06-30 | 13,100.00 | 13,370.00 | 12,860.00 | 12,860.00 | 12,860.00 | 64,427 |
| 2026-06-29 | 12,250.00 | 13,240.00 | 12,250.00 | 13,240.00 | 13,240.00 | 72,806 |
| 2026-06-26 | 12,720.00 | 13,030.00 | 12,210.00 | 12,680.00 | 12,680.00 | 118,344 |
| 2026-06-25 | 12,940.00 | 13,250.00 | 12,650.00 | 12,700.00 | 12,700.00 | 73,850 |
| 2026-06-24 | 12,760.00 | 13,220.00 | 12,710.00 | 12,920.00 | 12,920.00 | 74,654 |
| 2026-06-23 | 13,500.00 | 13,840.00 | 12,700.00 | 12,800.00 | 12,800.00 | 120,677 |
| 2026-06-22 | 13,950.00 | 14,230.00 | 13,550.00 | 13,620.00 | 13,620.00 | 100,653 |
| 2026-06-19 | 14,710.00 | 15,010.00 | 13,950.00 | 14,300.00 | 14,300.00 | 197,567 |
| 2026-06-18 | 15,370.00 | 15,420.00 | 14,900.00 | 14,900.00 | 14,900.00 | 89,342 |
| 2026-06-17 | 15,800.00 | 15,810.00 | 15,300.00 | 15,370.00 | 15,370.00 | 73,089 |
| 2026-06-16 | 16,400.00 | 16,600.00 | 15,710.00 | 15,800.00 | 15,800.00 | 85,747 |
| 2026-06-15 | 15,810.00 | 16,250.00 | 15,620.00 | 16,130.00 | 16,130.00 | 127,296 |
| 2026-06-12 | 15,390.00 | 15,930.00 | 15,210.00 | 15,700.00 | 15,700.00 | 130,828 |
| 2026-06-11 | 14,500.00 | 15,300.00 | 14,200.00 | 14,940.00 | 14,940.00 | 201,670 |
| 2026-06-10 | 14,650.00 | 15,400.00 | 14,250.00 | 14,800.00 | 14,800.00 | 2,159 |
| 2026-06-09 | 14,660.00 | 15,250.00 | 14,650.00 | 14,840.00 | 14,840.00 | 116,458 |
| 2026-06-08 | 14,950.00 | 15,460.00 | 14,510.00 | 14,520.00 | 14,520.00 | 165,083 |
| 2026-06-05 | 16,310.00 | 16,530.00 | 15,590.00 | 16,060.00 | 16,060.00 | 133,299 |
| 2026-06-04 | 17,010.00 | 17,010.00 | 15,950.00 | 16,140.00 | 16,140.00 | 156,857 |
| 2026-06-02 | 17,750.00 | 17,750.00 | 16,630.00 | 17,100.00 | 17,100.00 | 285,381 |
| 2026-06-01 | 17,370.00 | 18,480.00 | 16,360.00 | 17,880.00 | 17,880.00 | 828,092 |
| 2026-05-29 | 15,220.00 | 17,680.00 | 14,800.00 | 16,910.00 | 16,910.00 | 1,136,470 |
| 2026-05-28 | 15,660.00 | 15,660.00 | 14,750.00 | 15,080.00 | 15,080.00 | 251,851 |
| 2026-05-27 | 16,250.00 | 16,350.00 | 15,190.00 | 15,370.00 | 15,370.00 | 335,535 |
| 2026-05-26 | 16,500.00 | 16,670.00 | 16,160.00 | 16,250.00 | 16,250.00 | 209,870 |
| 2026-05-22 | 16,500.00 | 16,890.00 | 16,230.00 | 16,430.00 | 16,430.00 | 208,554 |
| 2026-05-21 | 16,280.00 | 16,900.00 | 16,050.00 | 16,370.00 | 16,370.00 | 257,358 |
| 2026-05-20 | 16,930.00 | 17,140.00 | 15,880.00 | 16,070.00 | 16,070.00 | 358,664 |
| 2026-05-19 | 18,500.00 | 18,810.00 | 16,880.00 | 17,280.00 | 17,280.00 | 451,659 |
| 2026-05-18 | 19,750.00 | 19,750.00 | 18,420.00 | 18,810.00 | 18,810.00 | 233,446 |
| 2026-05-15 | 19,960.00 | 21,600.00 | 19,170.00 | 19,660.00 | 19,660.00 | 885,906 |
| 2026-05-14 | 18,800.00 | 19,940.00 | 18,580.00 | 19,600.00 | 19,600.00 | 290,554 |
| 2026-05-13 | 19,280.00 | 19,650.00 | 18,680.00 | 18,690.00 | 18,690.00 | 206,053 |
| 2026-05-12 | 19,360.00 | 19,910.00 | 18,940.00 | 19,180.00 | 19,180.00 | 235,337 |
| 2026-05-11 | 19,700.00 | 20,100.00 | 19,200.00 | 19,230.00 | 19,230.00 | 220,214 |
| 2026-05-08 | 19,930.00 | 20,000.00 | 19,480.00 | 19,510.00 | 19,510.00 | 223,239 |
| 2026-05-07 | 20,500.00 | 20,700.00 | 19,990.00 | 19,990.00 | 19,990.00 | 174,193 |
| 2026-05-06 | 20,800.00 | 21,000.00 | 19,990.00 | 20,300.00 | 20,300.00 | 267,255 |
| 2026-05-04 | 21,150.00 | 21,650.00 | 20,550.00 | 20,800.00 | 20,800.00 | 248,874 |
| 2026-04-30 | 22,200.00 | 22,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | 295,433 |
| 2026-04-29 | 22,050.00 | 22,800.00 | 21,400.00 | 22,400.00 | 22,400.00 | 681,838 |
| 2026-04-28 | 21,300.00 | 21,750.00 | 20,600.00 | 21,350.00 | 21,350.00 | 228,847 |
| 2026-04-27 | 20,250.00 | 21,850.00 | 20,150.00 | 21,450.00 | 21,450.00 | 631,746 |
| 2026-04-24 | 20,150.00 | 20,150.00 | 19,640.00 | 20,050.00 | 20,050.00 | 159,146 |
| 2026-04-23 | 19,970.00 | 20,250.00 | 19,720.00 | 19,990.00 | 19,990.00 | 161,352 |
| 2026-04-22 | 19,930.00 | 20,150.00 | 19,500.00 | 19,860.00 | 19,860.00 | 151,054 |
| 2026-04-21 | 20,300.00 | 20,600.00 | 19,970.00 | 20,000.00 | 20,000.00 | 194,373 |
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.