Shinsegae I&C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	180,500.00	197,000.00	180,500.00	196,000.00	17,149.96	395,040
2021-12-17	178,000.00	180,000.00	177,500.00	177,500.00	15,531.22	26,590
2021-12-16	180,500.00	181,000.00	177,000.00	178,000.00	15,574.97	53,020
2021-12-15	182,500.00	183,000.00	178,500.00	179,000.00	15,662.46	45,090
2021-12-14	180,000.00	183,500.00	177,500.00	182,500.00	15,968.71	72,750
2021-12-13	180,000.00	186,000.00	180,000.00	182,000.00	15,924.96	38,570
2021-12-10	183,000.00	184,500.00	180,000.00	181,000.00	15,837.46	35,440
2021-12-09	186,000.00	187,000.00	181,500.00	183,000.00	16,012.46	63,560
2021-12-08	187,000.00	189,000.00	183,000.00	184,500.00	16,143.71	119,770
2021-12-07	176,000.00	186,000.00	175,500.00	184,500.00	16,143.71	91,470
2021-12-06	177,000.00	179,500.00	174,500.00	175,000.00	15,312.47	85,810
2021-12-03	178,000.00	180,500.00	173,500.00	180,000.00	15,749.96	78,550
2021-12-02	170,000.00	175,500.00	168,500.00	175,500.00	15,356.22	51,700
2021-12-01	169,000.00	173,000.00	165,500.00	172,000.00	15,049.97	100,970
2021-11-30	179,500.00	180,000.00	168,000.00	169,500.00	14,831.22	131,420
2021-11-29	177,500.00	182,500.00	176,500.00	177,000.00	15,487.47	87,410
2021-11-26	187,000.00	187,500.00	181,500.00	181,500.00	15,881.21	56,190
2021-11-25	191,000.00	191,000.00	186,500.00	187,500.00	16,406.21	82,480
2021-11-24	186,500.00	191,000.00	186,500.00	191,000.00	16,712.46	58,010
2021-11-23	192,000.00	193,500.00	186,500.00	186,500.00	16,318.71	81,480
2021-11-22	192,500.00	193,500.00	188,000.00	192,500.00	16,843.71	91,700
2021-11-19	184,000.00	193,000.00	182,500.00	192,000.00	16,799.96	169,780
2021-11-18	182,500.00	185,000.00	180,500.00	182,500.00	15,968.71	58,800
2021-11-17	184,000.00	184,000.00	180,000.00	182,500.00	15,968.71	70,600
2021-11-16	187,000.00	187,000.00	182,000.00	185,000.00	16,187.46	82,730
2021-11-15	183,000.00	188,500.00	183,000.00	187,000.00	16,362.46	91,940
2021-11-12	183,000.00	184,000.00	179,000.00	182,000.00	15,924.96	74,120
2021-11-11	179,000.00	182,500.00	177,500.00	180,500.00	15,793.71	191,630
2021-11-10	186,500.00	186,500.00	180,000.00	181,000.00	15,837.46	146,020
2021-11-09	192,500.00	192,500.00	185,500.00	186,500.00	16,318.71	115,330
2021-11-08	189,000.00	194,000.00	187,000.00	191,000.00	16,712.46	103,530
2021-11-05	191,000.00	191,000.00	186,000.00	187,000.00	16,362.46	93,880
2021-11-04	194,000.00	196,500.00	188,000.00	189,500.00	16,581.21	192,860
2021-11-03	203,000.00	203,500.00	191,000.00	193,000.00	16,887.46	268,210
2021-11-02	202,000.00	205,000.00	200,000.00	201,000.00	17,587.46	111,880
2021-11-01	208,000.00	208,000.00	200,500.00	201,500.00	17,631.21	161,310
2021-10-29	215,500.00	215,500.00	206,500.00	207,000.00	18,112.46	139,960
2021-10-28	215,500.00	216,500.00	211,500.00	214,000.00	18,724.96	118,550
2021-10-27	219,500.00	219,500.00	213,000.00	215,000.00	18,812.46	107,670
2021-10-26	225,000.00	228,000.00	214,000.00	219,500.00	19,206.21	214,440
2021-10-25	215,500.00	227,000.00	215,000.00	225,000.00	19,687.46	137,540
2021-10-24	2,150,000.00	2,150,000.00	2,150,000.00	2,150,000.00	188,124.58	0
2021-10-22	219,500.00	220,000.00	215,000.00	215,000.00	18,812.46	80,920
2021-10-21	217,500.00	221,000.00	212,500.00	219,000.00	19,162.46	91,360
2021-10-20	222,000.00	224,500.00	214,500.00	216,000.00	18,899.96	139,000
2021-10-19	222,000.00	222,000.00	216,500.00	219,500.00	19,206.21	127,850
2021-10-18	223,000.00	223,500.00	215,000.00	222,000.00	19,424.96	74,630
2021-10-15	226,000.00	226,500.00	219,000.00	223,000.00	19,512.46	62,000
2021-10-14	213,000.00	225,000.00	213,000.00	224,000.00	19,599.96	133,850

← NewerPage 21 of 21 · 1,249 trading days

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.