Shinsegae I&C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	181,500.00	183,000.00	180,500.00	181,500.00	16,087.46	47,260
2022-03-17	179,500.00	179,500.00	179,500.00	179,500.00	15,910.19	0
2022-03-16	181,500.00	182,000.00	178,000.00	179,500.00	15,910.19	52,710
2022-03-15	178,500.00	178,500.00	178,500.00	178,500.00	15,821.56	0
2022-03-14	178,000.00	180,000.00	175,500.00	178,500.00	15,821.56	64,670
2022-03-13	1,800,000.00	1,800,000.00	1,800,000.00	1,800,000.00	159,545.10	0
2022-03-11	181,000.00	182,500.00	178,000.00	180,000.00	15,954.51	70,040
2022-03-10	172,000.00	172,000.00	172,000.00	172,000.00	15,245.42	0
2022-03-09	1,720,000.00	1,720,000.00	1,720,000.00	1,720,000.00	152,454.20	0
2022-03-08	171,500.00	174,000.00	169,500.00	172,000.00	15,245.42	78,710
2022-03-07	178,000.00	178,000.00	173,500.00	175,000.00	15,511.33	77,230
2022-03-04	179,000.00	180,000.00	176,500.00	179,500.00	15,910.19	92,650
2022-03-03	170,500.00	179,000.00	170,000.00	178,000.00	15,777.24	121,250
2022-03-02	168,000.00	171,000.00	168,000.00	170,000.00	15,068.15	69,930
2022-02-28	171,500.00	171,500.00	171,500.00	171,500.00	15,201.10	0
2022-02-25	171,500.00	174,000.00	170,000.00	171,500.00	15,201.10	98,290
2022-02-24	178,500.00	180,500.00	167,000.00	169,000.00	14,979.51	349,910
2022-02-23	163,500.00	163,500.00	163,500.00	163,500.00	14,492.01	0
2022-02-22	163,500.00	163,500.00	163,500.00	163,500.00	14,492.01	0
2022-02-21	165,000.00	167,000.00	162,000.00	163,500.00	14,492.01	55,520
2022-02-18	162,500.00	166,000.00	161,000.00	165,500.00	14,669.29	99,240
2022-02-17	164,000.00	167,500.00	162,000.00	164,500.00	14,580.65	92,050
2022-02-16	163,000.00	165,000.00	161,500.00	163,500.00	14,492.01	117,160
2022-02-15	166,000.00	166,000.00	159,000.00	161,000.00	14,270.42	57,730
2022-02-14	164,500.00	167,000.00	161,500.00	166,500.00	14,757.92	83,360
2022-02-11	169,000.00	172,000.00	166,000.00	167,000.00	14,802.24	105,300
2022-02-10	174,500.00	174,500.00	170,000.00	173,500.00	15,378.37	34,120
2022-02-09	170,500.00	170,500.00	170,500.00	170,500.00	15,112.47	0
2022-02-08	170,500.00	170,500.00	170,500.00	170,500.00	15,112.47	0
2022-02-07	172,000.00	172,000.00	169,000.00	170,500.00	15,112.47	19,560
2022-02-04	165,000.00	172,500.00	165,000.00	172,000.00	15,245.42	48,090
2022-02-03	172,000.00	172,000.00	164,000.00	166,000.00	14,713.60	78,870
2022-01-28	162,000.00	170,000.00	160,000.00	167,000.00	14,802.24	130,950
2022-01-27	172,500.00	173,500.00	159,000.00	164,000.00	14,536.33	274,830
2022-01-26	176,500.00	176,500.00	176,500.00	176,500.00	15,644.28	0
2022-01-25	176,500.00	179,500.00	170,000.00	176,500.00	15,644.28	76,040
2022-01-24	181,000.00	181,500.00	174,500.00	176,500.00	15,644.28	96,740
2022-01-21	180,000.00	184,500.00	180,000.00	182,000.00	16,131.78	44,840
2022-01-20	178,000.00	189,500.00	177,500.00	181,500.00	16,087.46	116,120
2022-01-19	175,000.00	182,000.00	175,000.00	178,000.00	15,777.24	57,040
2022-01-18	178,000.00	181,000.00	176,000.00	177,500.00	15,732.92	56,960
2022-01-17	181,500.00	182,000.00	177,500.00	179,500.00	15,910.19	33,570
2022-01-14	181,500.00	183,500.00	179,000.00	181,000.00	16,043.15	38,610
2022-01-13	182,500.00	184,000.00	180,500.00	184,000.00	16,309.05	44,370
2022-01-12	180,000.00	184,000.00	180,000.00	181,500.00	16,087.46	92,830
2022-01-11	184,000.00	185,000.00	178,500.00	179,000.00	15,865.87	97,130
2022-01-10	190,500.00	190,500.00	182,500.00	184,000.00	16,309.05	66,790
2022-01-07	190,000.00	193,000.00	188,000.00	190,000.00	16,840.87	26,470
2022-01-06	183,500.00	192,500.00	182,500.00	189,500.00	16,796.55	142,060
2022-01-05	191,500.00	192,000.00	186,000.00	187,000.00	16,574.96	91,840
2022-01-04	195,500.00	197,500.00	190,000.00	191,500.00	16,973.83	75,090
2022-01-03	198,500.00	199,000.00	193,500.00	195,500.00	17,328.37	71,600
2021-12-30	194,500.00	202,000.00	193,000.00	198,500.00	17,594.28	113,960
2021-12-29	193,000.00	194,500.00	191,500.00	193,500.00	17,151.10	36,180
2021-12-28	193,000.00	196,000.00	191,000.00	195,000.00	17,062.46	67,130
2021-12-27	192,000.00	196,000.00	190,500.00	193,000.00	16,887.46	45,850
2021-12-24	191,500.00	194,000.00	188,000.00	193,500.00	16,931.21	60,850
2021-12-23	191,000.00	194,500.00	190,000.00	191,500.00	16,756.21	39,070
2021-12-22	195,500.00	195,500.00	190,500.00	191,500.00	16,756.21	79,470
2021-12-21	196,000.00	197,500.00	189,000.00	195,500.00	17,106.21	178,670

← NewerPage 20 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.