Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,130.00 | 15,420.00 | 15,020.00 | 15,070.00 | 14,645.92 | 174,954 |
| 2025-10-22 | 15,520.00 | 15,520.00 | 15,080.00 | 15,370.00 | 14,937.48 | 220,527 |
| 2025-10-21 | 16,300.00 | 16,300.00 | 15,500.00 | 15,660.00 | 15,219.32 | 638,154 |
| 2025-10-20 | 14,020.00 | 17,470.00 | 13,850.00 | 16,800.00 | 16,327.24 | 3,531,430 |
| 2025-10-17 | 14,320.00 | 14,320.00 | 13,960.00 | 13,980.00 | 13,586.59 | 69,412 |
| 2025-10-16 | 14,310.00 | 14,750.00 | 14,300.00 | 14,490.00 | 14,082.24 | 60,209 |
| 2025-10-15 | 14,280.00 | 14,380.00 | 14,100.00 | 14,380.00 | 13,975.34 | 30,536 |
| 2025-10-14 | 14,080.00 | 14,260.00 | 13,910.00 | 14,150.00 | 13,751.81 | 69,776 |
| 2025-10-13 | 13,930.00 | 14,140.00 | 13,810.00 | 14,140.00 | 13,742.09 | 49,228 |
| 2025-10-10 | 14,410.00 | 14,450.00 | 14,170.00 | 14,250.00 | 13,849.00 | 40,097 |
| 2025-10-06 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 13,907.31 | 52,179 |
| 2025-10-02 | 14,140.00 | 14,460.00 | 14,060.00 | 14,310.00 | 13,907.31 | 52,179 |
| 2025-10-01 | 14,110.00 | 14,240.00 | 13,930.00 | 14,090.00 | 13,693.50 | 46,497 |
| 2025-09-30 | 14,400.00 | 14,400.00 | 14,070.00 | 14,160.00 | 13,761.53 | 58,523 |
| 2025-09-29 | 14,320.00 | 14,640.00 | 14,320.00 | 14,410.00 | 14,004.49 | 56,974 |
| 2025-09-26 | 14,780.00 | 14,780.00 | 14,200.00 | 14,310.00 | 13,907.31 | 94,739 |
| 2025-09-25 | 14,750.00 | 14,910.00 | 14,640.00 | 14,840.00 | 14,422.39 | 53,820 |
| 2025-09-24 | 15,040.00 | 15,120.00 | 14,640.00 | 14,750.00 | 14,334.92 | 88,137 |
| 2025-09-23 | 15,330.00 | 15,380.00 | 15,040.00 | 15,080.00 | 14,655.64 | 68,141 |
| 2025-09-22 | 15,620.00 | 15,640.00 | 15,250.00 | 15,330.00 | 14,898.60 | 102,735 |
| 2025-09-19 | 15,810.00 | 15,810.00 | 15,810.00 | 15,810.00 | 15,365.10 | 0 |
| 2025-09-18 | 15,150.00 | 17,660.00 | 15,030.00 | 15,810.00 | 15,365.10 | 1,883,168 |
| 2025-09-17 | 15,320.00 | 15,370.00 | 14,990.00 | 15,030.00 | 14,607.05 | 43,775 |
| 2025-09-16 | 15,600.00 | 15,650.00 | 15,310.00 | 15,350.00 | 14,918.04 | 56,566 |
| 2025-09-15 | 15,570.00 | 15,680.00 | 15,520.00 | 15,600.00 | 15,161.01 | 40,874 |
| 2025-09-12 | 15,540.00 | 15,680.00 | 15,430.00 | 15,580.00 | 15,141.57 | 56,104 |
| 2025-09-11 | 15,340.00 | 15,470.00 | 15,250.00 | 15,400.00 | 14,966.63 | 49,380 |
| 2025-09-10 | 15,390.00 | 15,520.00 | 15,210.00 | 15,270.00 | 14,840.29 | 58,131 |
| 2025-09-09 | 15,260.00 | 15,340.00 | 15,170.00 | 15,260.00 | 14,830.57 | 46,296 |
| 2025-09-08 | 15,120.00 | 15,430.00 | 15,110.00 | 15,290.00 | 14,859.73 | 48,881 |
| 2025-09-05 | 14,970.00 | 15,160.00 | 14,860.00 | 15,110.00 | 14,684.79 | 47,414 |
| 2025-09-04 | 14,640.00 | 15,000.00 | 14,640.00 | 14,900.00 | 14,480.70 | 42,155 |
| 2025-09-03 | 14,660.00 | 14,790.00 | 14,520.00 | 14,660.00 | 14,247.46 | 40,959 |
| 2025-09-02 | 14,610.00 | 14,910.00 | 14,610.00 | 14,790.00 | 14,373.80 | 51,986 |
| 2025-09-01 | 14,950.00 | 14,980.00 | 14,550.00 | 14,740.00 | 14,325.21 | 58,420 |
| 2025-08-29 | 15,260.00 | 15,310.00 | 14,960.00 | 15,010.00 | 14,587.61 | 46,101 |
| 2025-08-28 | 15,130.00 | 15,320.00 | 15,000.00 | 15,250.00 | 14,820.85 | 41,868 |
| 2025-08-27 | 15,370.00 | 15,410.00 | 15,120.00 | 15,230.00 | 14,801.42 | 52,321 |
| 2025-08-26 | 15,520.00 | 15,570.00 | 15,270.00 | 15,400.00 | 14,966.63 | 48,267 |
| 2025-08-25 | 15,510.00 | 15,700.00 | 15,470.00 | 15,570.00 | 15,131.85 | 28,635 |
| 2025-08-22 | 15,520.00 | 15,740.00 | 15,400.00 | 15,500.00 | 15,063.82 | 40,003 |
| 2025-08-21 | 15,180.00 | 15,680.00 | 15,180.00 | 15,510.00 | 15,073.54 | 52,529 |
| 2025-08-20 | 15,370.00 | 15,450.00 | 15,070.00 | 15,260.00 | 14,830.57 | 95,166 |
| 2025-08-19 | 15,630.00 | 15,740.00 | 15,460.00 | 15,670.00 | 15,229.04 | 68,422 |
| 2025-08-18 | 16,020.00 | 16,020.00 | 15,620.00 | 15,660.00 | 15,219.32 | 46,664 |
| 2025-08-14 | 15,920.00 | 16,250.00 | 15,860.00 | 15,940.00 | 15,491.44 | 54,030 |
| 2025-08-13 | 16,010.00 | 16,050.00 | 15,700.00 | 15,970.00 | 15,520.59 | 58,745 |
| 2025-08-12 | 16,260.00 | 16,390.00 | 15,920.00 | 15,980.00 | 15,530.31 | 72,993 |
| 2025-08-11 | 16,490.00 | 16,490.00 | 16,120.00 | 16,260.00 | 15,802.43 | 69,789 |
| 2025-08-08 | 16,500.00 | 16,670.00 | 16,390.00 | 16,460.00 | 15,996.80 | 58,766 |
| 2025-08-07 | 16,350.00 | 16,730.00 | 16,110.00 | 16,520.00 | 16,055.12 | 155,568 |
| 2025-08-06 | 15,880.00 | 16,700.00 | 15,720.00 | 15,950.00 | 15,501.16 | 167,726 |
| 2025-08-05 | 15,780.00 | 16,030.00 | 15,750.00 | 15,870.00 | 15,423.41 | 59,835 |
| 2025-08-04 | 15,340.00 | 15,950.00 | 15,340.00 | 15,780.00 | 15,335.94 | 97,037 |
| 2025-08-01 | 16,500.00 | 16,500.00 | 15,590.00 | 15,660.00 | 15,219.32 | 170,777 |
| 2025-07-31 | 16,270.00 | 16,820.00 | 16,120.00 | 16,640.00 | 16,171.74 | 123,874 |
| 2025-07-30 | 16,800.00 | 16,830.00 | 15,850.00 | 16,270.00 | 15,812.15 | 116,884 |
| 2025-07-29 | 16,300.00 | 16,800.00 | 16,100.00 | 16,700.00 | 16,230.05 | 131,709 |
| 2025-07-28 | 16,620.00 | 16,900.00 | 16,080.00 | 16,200.00 | 15,744.12 | 102,569 |
| 2025-07-25 | 16,050.00 | 16,470.00 | 15,990.00 | 16,400.00 | 15,938.49 | 104,795 |
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.