Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17,070.00 | 17,290.00 | 16,850.00 | 16,920.00 | 16,443.86 | 190,338 |
| 2026-01-19 | 16,740.00 | 17,480.00 | 16,570.00 | 17,050.00 | 16,570.20 | 388,969 |
| 2026-01-16 | 15,920.00 | 17,270.00 | 15,920.00 | 16,520.00 | 16,055.12 | 576,800 |
| 2026-01-15 | 15,780.00 | 15,780.00 | 15,520.00 | 15,680.00 | 15,238.75 | 84,359 |
| 2026-01-14 | 15,950.00 | 15,950.00 | 15,610.00 | 15,810.00 | 15,365.10 | 58,653 |
| 2026-01-13 | 15,880.00 | 15,930.00 | 15,690.00 | 15,880.00 | 15,433.13 | 48,904 |
| 2026-01-12 | 15,550.00 | 16,060.00 | 15,550.00 | 15,840.00 | 15,394.25 | 103,199 |
| 2026-01-09 | 15,600.00 | 15,690.00 | 15,310.00 | 15,690.00 | 15,248.47 | 101,521 |
| 2026-01-08 | 16,230.00 | 16,310.00 | 15,500.00 | 15,610.00 | 15,170.72 | 213,387 |
| 2026-01-07 | 16,140.00 | 16,370.00 | 16,090.00 | 16,320.00 | 15,860.74 | 126,446 |
| 2026-01-06 | 16,440.00 | 16,730.00 | 16,140.00 | 16,200.00 | 15,744.12 | 132,172 |
| 2026-01-05 | 16,600.00 | 16,640.00 | 16,200.00 | 16,330.00 | 15,870.46 | 99,495 |
| 2026-01-02 | 16,290.00 | 16,650.00 | 16,290.00 | 16,580.00 | 16,113.43 | 111,158 |
| 2025-12-30 | 16,260.00 | 16,415.00 | 16,100.00 | 16,220.00 | 15,763.56 | 54,091 |
| 2025-12-29 | 16,300.00 | 16,410.00 | 16,000.00 | 16,320.00 | 15,860.74 | 122,839 |
| 2025-12-26 | 17,080.00 | 17,340.00 | 16,630.00 | 16,750.00 | 16,278.64 | 115,302 |
| 2025-12-24 | 17,260.00 | 17,260.00 | 17,030.00 | 17,070.00 | 16,589.64 | 71,229 |
| 2025-12-23 | 17,880.00 | 17,900.00 | 17,070.00 | 17,080.00 | 16,599.36 | 254,176 |
| 2025-12-22 | 18,180.00 | 18,380.00 | 17,790.00 | 18,100.00 | 17,590.65 | 311,131 |
| 2025-12-19 | 17,520.00 | 18,470.00 | 17,430.00 | 17,600.00 | 17,104.72 | 410,365 |
| 2025-12-18 | 17,070.00 | 17,680.00 | 16,960.00 | 17,440.00 | 16,949.23 | 226,566 |
| 2025-12-17 | 17,600.00 | 18,150.00 | 16,900.00 | 17,530.00 | 17,036.69 | 291,991 |
| 2025-12-16 | 18,350.00 | 18,480.00 | 16,950.00 | 17,550.00 | 17,056.13 | 693,830 |
| 2025-12-15 | 16,290.00 | 17,380.00 | 16,140.00 | 17,310.00 | 16,822.88 | 441,372 |
| 2025-12-12 | 16,190.00 | 16,480.00 | 15,900.00 | 15,900.00 | 15,452.56 | 111,722 |
| 2025-12-11 | 16,000.00 | 16,180.00 | 15,860.00 | 16,020.00 | 15,569.19 | 64,270 |
| 2025-12-10 | 16,280.00 | 16,280.00 | 15,920.00 | 15,940.00 | 15,491.44 | 60,391 |
| 2025-12-09 | 16,450.00 | 16,470.00 | 16,160.00 | 16,290.00 | 15,831.59 | 62,881 |
| 2025-12-08 | 16,780.00 | 16,780.00 | 16,280.00 | 16,450.00 | 15,987.09 | 90,916 |
| 2025-12-05 | 17,000.00 | 17,000.00 | 16,610.00 | 16,710.00 | 16,239.77 | 83,015 |
| 2025-12-04 | 17,170.00 | 17,190.00 | 16,860.00 | 16,970.00 | 16,492.45 | 71,143 |
| 2025-12-03 | 16,790.00 | 17,270.00 | 16,690.00 | 17,080.00 | 16,599.36 | 136,917 |
| 2025-12-02 | 16,480.00 | 16,770.00 | 16,310.00 | 16,710.00 | 16,239.77 | 59,872 |
| 2025-12-01 | 16,440.00 | 16,630.00 | 16,300.00 | 16,480.00 | 16,016.24 | 74,566 |
| 2025-11-28 | 16,380.00 | 16,480.00 | 16,130.00 | 16,300.00 | 15,841.31 | 84,540 |
| 2025-11-27 | 16,750.00 | 16,750.00 | 16,170.00 | 16,280.00 | 15,821.87 | 134,404 |
| 2025-11-26 | 17,000.00 | 17,060.00 | 16,570.00 | 16,820.00 | 16,346.67 | 117,096 |
| 2025-11-25 | 17,230.00 | 17,230.00 | 16,450.00 | 16,650.00 | 16,181.46 | 114,406 |
| 2025-11-24 | 17,260.00 | 17,660.00 | 16,750.00 | 16,850.00 | 16,375.83 | 183,077 |
| 2025-11-21 | 16,550.00 | 17,280.00 | 16,550.00 | 16,920.00 | 16,443.86 | 226,176 |
| 2025-11-20 | 16,780.00 | 17,150.00 | 16,780.00 | 17,120.00 | 16,638.23 | 101,998 |
| 2025-11-19 | 16,770.00 | 17,170.00 | 16,560.00 | 16,710.00 | 16,239.77 | 180,481 |
| 2025-11-18 | 16,450.00 | 16,880.00 | 16,350.00 | 16,720.00 | 16,249.49 | 148,079 |
| 2025-11-17 | 16,570.00 | 17,300.00 | 16,300.00 | 16,550.00 | 16,084.27 | 156,658 |
| 2025-11-14 | 16,490.00 | 16,950.00 | 16,470.00 | 16,500.00 | 16,035.68 | 102,568 |
| 2025-11-13 | 17,320.00 | 17,350.00 | 16,820.00 | 16,970.00 | 16,492.45 | 137,391 |
| 2025-11-12 | 16,900.00 | 17,400.00 | 16,780.00 | 17,280.00 | 16,793.73 | 282,654 |
| 2025-11-11 | 16,690.00 | 16,880.00 | 16,440.00 | 16,750.00 | 16,278.64 | 170,411 |
| 2025-11-10 | 16,710.00 | 16,840.00 | 16,110.00 | 16,740.00 | 16,268.92 | 246,657 |
| 2025-11-07 | 15,500.00 | 16,480.00 | 15,450.00 | 16,160.00 | 15,705.25 | 325,708 |
| 2025-11-06 | 15,310.00 | 15,890.00 | 15,260.00 | 15,760.00 | 15,316.50 | 216,838 |
| 2025-11-05 | 15,300.00 | 15,300.00 | 14,635.00 | 15,150.00 | 14,723.67 | 157,567 |
| 2025-11-04 | 15,530.00 | 15,700.00 | 15,380.00 | 15,470.00 | 15,034.66 | 94,412 |
| 2025-11-03 | 15,110.00 | 15,500.00 | 15,110.00 | 15,380.00 | 14,947.20 | 98,294 |
| 2025-10-31 | 15,130.00 | 15,350.00 | 14,890.00 | 15,040.00 | 14,616.76 | 119,646 |
| 2025-10-30 | 15,510.00 | 15,510.00 | 15,110.00 | 15,260.00 | 14,830.57 | 102,270 |
| 2025-10-29 | 15,460.00 | 15,660.00 | 15,210.00 | 15,590.00 | 15,151.29 | 116,113 |
| 2025-10-28 | 15,750.00 | 15,750.00 | 15,310.00 | 15,360.00 | 14,927.76 | 104,880 |
| 2025-10-27 | 15,460.00 | 15,830.00 | 15,330.00 | 15,760.00 | 15,316.50 | 214,594 |
| 2025-10-24 | 15,210.00 | 15,300.00 | 15,060.00 | 15,160.00 | 14,733.39 | 98,764 |
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.