Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 20,900.00 | 21,350.00 | 20,050.00 | 20,150.00 | 20,150.00 | 291,769 |
| 2026-04-17 | 20,400.00 | 21,300.00 | 19,920.00 | 21,000.00 | 21,000.00 | 402,143 |
| 2026-04-16 | 19,590.00 | 20,800.00 | 19,520.00 | 20,400.00 | 20,400.00 | 463,318 |
| 2026-04-15 | 19,450.00 | 20,450.00 | 19,240.00 | 19,330.00 | 19,330.00 | 278,915 |
| 2026-04-14 | 19,290.00 | 19,670.00 | 19,190.00 | 19,230.00 | 19,230.00 | 199,451 |
| 2026-04-13 | 19,130.00 | 19,500.00 | 18,900.00 | 19,040.00 | 19,040.00 | 139,827 |
| 2026-04-10 | 19,450.00 | 20,650.00 | 18,950.00 | 19,530.00 | 19,530.00 | 647,216 |
| 2026-04-09 | 19,280.00 | 19,470.00 | 19,050.00 | 19,280.00 | 19,280.00 | 133,515 |
| 2026-04-08 | 18,860.00 | 19,550.00 | 18,640.00 | 19,470.00 | 19,470.00 | 328,841 |
| 2026-04-07 | 18,730.00 | 19,270.00 | 18,250.00 | 18,260.00 | 18,260.00 | 356,610 |
| 2026-04-06 | 19,100.00 | 21,950.00 | 18,370.00 | 18,970.00 | 18,970.00 | 1,428,038 |
| 2026-04-03 | 18,690.00 | 19,300.00 | 18,670.00 | 19,050.00 | 19,050.00 | 227,559 |
| 2026-04-02 | 19,760.00 | 19,950.00 | 18,280.00 | 18,500.00 | 18,500.00 | 281,330 |
| 2026-04-01 | 18,950.00 | 19,940.00 | 18,950.00 | 19,720.00 | 19,720.00 | 416,168 |
| 2026-03-31 | 18,920.00 | 19,210.00 | 18,330.00 | 18,350.00 | 18,350.00 | 290,678 |
| 2026-03-30 | 19,000.00 | 19,540.00 | 18,860.00 | 19,230.00 | 19,230.00 | 249,048 |
| 2026-03-27 | 19,440.00 | 20,100.00 | 19,240.00 | 19,900.00 | 19,340.00 | 346,618 |
| 2026-03-26 | 20,950.00 | 21,000.00 | 19,900.00 | 19,900.00 | 19,340.00 | 538,723 |
| 2026-03-25 | 21,400.00 | 21,700.00 | 20,900.00 | 21,050.00 | 20,457.64 | 569,626 |
| 2026-03-24 | 21,600.00 | 22,300.00 | 20,300.00 | 20,900.00 | 20,311.86 | 976,334 |
| 2026-03-23 | 20,850.00 | 22,800.00 | 20,250.00 | 21,000.00 | 20,409.05 | 2,656,899 |
| 2026-03-20 | 22,950.00 | 23,100.00 | 20,850.00 | 21,200.00 | 20,603.42 | 1,408,743 |
| 2026-03-19 | 23,000.00 | 23,450.00 | 22,250.00 | 23,200.00 | 22,547.14 | 1,450,040 |
| 2026-03-18 | 23,300.00 | 29,300.00 | 23,200.00 | 23,950.00 | 23,276.03 | 11,885,546 |
| 2026-03-17 | 21,000.00 | 22,600.00 | 18,210.00 | 22,600.00 | 21,964.02 | 3,869,603 |
| 2026-03-16 | 16,540.00 | 17,410.00 | 16,540.00 | 17,410.00 | 16,920.07 | 204,306 |
| 2026-03-13 | 15,900.00 | 16,750.00 | 15,680.00 | 16,540.00 | 16,074.55 | 87,048 |
| 2026-03-12 | 16,080.00 | 16,320.00 | 15,970.00 | 16,100.00 | 15,646.93 | 55,200 |
| 2026-03-11 | 15,630.00 | 16,440.00 | 15,630.00 | 16,010.00 | 15,559.47 | 121,198 |
| 2026-03-10 | 15,540.00 | 15,950.00 | 15,380.00 | 15,560.00 | 15,122.13 | 70,677 |
| 2026-03-09 | 15,220.00 | 15,600.00 | 14,840.00 | 15,140.00 | 14,713.95 | 108,540 |
| 2026-03-06 | 16,070.00 | 16,230.00 | 15,590.00 | 16,150.00 | 15,695.53 | 51,607 |
| 2026-03-05 | 15,500.00 | 16,260.00 | 15,500.00 | 16,070.00 | 15,617.78 | 235,173 |
| 2026-03-04 | 16,350.00 | 16,360.00 | 14,600.00 | 14,870.00 | 14,451.55 | 331,365 |
| 2026-03-03 | 17,100.00 | 17,290.00 | 16,530.00 | 16,540.00 | 16,074.55 | 184,455 |
| 2026-02-27 | 18,170.00 | 18,170.00 | 17,300.00 | 17,460.00 | 16,968.66 | 197,386 |
| 2026-02-26 | 18,620.00 | 18,640.00 | 18,150.00 | 18,200.00 | 17,687.84 | 153,718 |
| 2026-02-25 | 18,300.00 | 18,620.00 | 18,070.00 | 18,430.00 | 17,911.37 | 133,938 |
| 2026-02-24 | 18,690.00 | 18,740.00 | 18,040.00 | 18,140.00 | 17,629.53 | 152,830 |
| 2026-02-23 | 18,450.00 | 18,900.00 | 18,260.00 | 18,600.00 | 18,076.58 | 168,331 |
| 2026-02-20 | 18,260.00 | 18,800.00 | 18,150.00 | 18,420.00 | 17,901.65 | 154,493 |
| 2026-02-19 | 18,240.00 | 18,590.00 | 18,120.00 | 18,260.00 | 17,746.15 | 182,418 |
| 2026-02-13 | 18,250.00 | 18,340.00 | 17,960.00 | 18,050.00 | 17,542.06 | 107,134 |
| 2026-02-12 | 18,080.00 | 18,600.00 | 18,060.00 | 18,240.00 | 17,726.71 | 182,970 |
| 2026-02-11 | 18,070.00 | 18,180.00 | 17,840.00 | 17,980.00 | 17,474.03 | 111,035 |
| 2026-02-10 | 17,420.00 | 18,350.00 | 17,170.00 | 18,060.00 | 17,551.78 | 266,078 |
| 2026-02-09 | 17,270.00 | 17,850.00 | 17,270.00 | 17,270.00 | 16,784.01 | 236,717 |
| 2026-02-06 | 17,500.00 | 17,950.00 | 16,770.00 | 17,100.00 | 16,618.79 | 205,533 |
| 2026-02-05 | 18,100.00 | 18,450.00 | 17,500.00 | 17,510.00 | 17,017.26 | 220,846 |
| 2026-02-04 | 17,870.00 | 17,970.00 | 17,740.00 | 17,850.00 | 17,347.69 | 104,984 |
| 2026-02-03 | 17,940.00 | 18,040.00 | 17,650.00 | 17,930.00 | 17,425.44 | 117,456 |
| 2026-02-02 | 18,120.00 | 18,250.00 | 17,650.00 | 17,740.00 | 17,240.78 | 206,183 |
| 2026-01-30 | 18,320.00 | 18,860.00 | 17,880.00 | 18,290.00 | 17,775.31 | 317,264 |
| 2026-01-29 | 18,040.00 | 18,360.00 | 17,610.00 | 18,300.00 | 17,785.03 | 233,691 |
| 2026-01-28 | 18,120.00 | 18,290.00 | 17,870.00 | 18,030.00 | 17,522.62 | 176,909 |
| 2026-01-27 | 18,070.00 | 18,210.00 | 17,790.00 | 18,110.00 | 17,600.37 | 181,147 |
| 2026-01-26 | 18,500.00 | 18,500.00 | 17,880.00 | 18,100.00 | 17,590.65 | 313,594 |
| 2026-01-23 | 17,250.00 | 18,300.00 | 17,150.00 | 18,000.00 | 17,493.47 | 562,248 |
| 2026-01-22 | 16,650.00 | 17,300.00 | 16,640.00 | 17,050.00 | 16,570.20 | 235,170 |
| 2026-01-21 | 16,660.00 | 16,740.00 | 16,230.00 | 16,490.00 | 16,025.96 | 168,649 |
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.