Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 16,570.00 | 16,570.00 | 16,000.00 | 16,000.00 | 15,549.75 | 118,335 |
| 2025-07-23 | 16,590.00 | 16,590.00 | 16,150.00 | 16,290.00 | 15,831.59 | 108,856 |
| 2025-07-22 | 16,720.00 | 16,910.00 | 16,470.00 | 16,540.00 | 16,074.55 | 124,731 |
| 2025-07-21 | 16,930.00 | 16,930.00 | 16,630.00 | 16,770.00 | 16,298.08 | 90,170 |
| 2025-07-18 | 17,000.00 | 17,100.00 | 16,650.00 | 16,840.00 | 16,366.11 | 111,022 |
| 2025-07-17 | 17,680.00 | 17,700.00 | 16,930.00 | 17,000.00 | 16,521.61 | 146,941 |
| 2025-07-16 | 17,410.00 | 17,550.00 | 17,180.00 | 17,450.00 | 16,958.94 | 107,940 |
| 2025-07-15 | 17,590.00 | 17,740.00 | 17,300.00 | 17,570.00 | 17,075.57 | 187,652 |
| 2025-07-14 | 17,940.00 | 18,070.00 | 17,230.00 | 17,570.00 | 17,075.57 | 320,094 |
| 2025-07-11 | 18,630.00 | 18,780.00 | 17,850.00 | 18,310.00 | 17,794.74 | 285,174 |
| 2025-07-10 | 18,120.00 | 18,830.00 | 17,850.00 | 18,410.00 | 17,891.93 | 332,367 |
| 2025-07-09 | 17,900.00 | 18,190.00 | 17,630.00 | 18,030.00 | 17,522.62 | 173,521 |
| 2025-07-08 | 18,100.00 | 18,190.00 | 17,630.00 | 17,720.00 | 17,221.35 | 188,521 |
| 2025-07-07 | 17,720.00 | 18,640.00 | 17,690.00 | 17,710.00 | 17,211.63 | 389,962 |
| 2025-07-04 | 18,150.00 | 18,320.00 | 17,770.00 | 17,800.00 | 17,299.10 | 212,394 |
| 2025-07-03 | 18,610.00 | 18,700.00 | 17,980.00 | 18,080.00 | 17,571.22 | 271,310 |
| 2025-07-02 | 19,010.00 | 19,150.00 | 18,220.00 | 18,550.00 | 18,027.99 | 311,241 |
| 2025-07-01 | 19,210.00 | 19,640.00 | 18,670.00 | 18,740.00 | 18,212.64 | 367,725 |
| 2025-06-30 | 19,170.00 | 19,710.00 | 19,100.00 | 19,140.00 | 18,601.39 | 288,193 |
| 2025-06-27 | 20,300.00 | 20,400.00 | 19,550.00 | 19,760.00 | 19,203.94 | 405,912 |
| 2025-06-26 | 20,400.00 | 20,800.00 | 19,330.00 | 20,050.00 | 19,485.78 | 874,818 |
| 2025-06-25 | 22,800.00 | 24,450.00 | 20,600.00 | 21,400.00 | 20,797.79 | 2,274,151 |
| 2025-06-24 | 23,650.00 | 24,600.00 | 22,600.00 | 24,150.00 | 23,470.40 | 1,091,028 |
| 2025-06-23 | 21,750.00 | 25,450.00 | 21,750.00 | 23,900.00 | 23,227.44 | 3,007,493 |
| 2025-06-20 | 21,000.00 | 21,750.00 | 19,990.00 | 21,650.00 | 21,040.75 | 1,777,564 |
| 2025-06-19 | 18,300.00 | 22,550.00 | 18,270.00 | 22,000.00 | 21,380.90 | 5,746,019 |
| 2025-06-18 | 17,160.00 | 17,550.00 | 16,750.00 | 17,350.00 | 16,861.76 | 622,506 |
| 2025-06-17 | 15,900.00 | 17,320.00 | 15,590.00 | 17,210.00 | 16,725.70 | 1,502,222 |
| 2025-06-16 | 14,360.00 | 15,150.00 | 13,500.00 | 15,080.00 | 14,655.64 | 258,416 |
| 2025-06-13 | 14,950.00 | 15,190.00 | 14,250.00 | 14,380.00 | 13,975.34 | 233,215 |
| 2025-06-12 | 14,600.00 | 14,990.00 | 14,470.00 | 14,690.00 | 14,276.61 | 179,858 |
| 2025-06-11 | 14,620.00 | 14,650.00 | 14,200.00 | 14,410.00 | 14,004.49 | 137,251 |
| 2025-06-10 | 14,660.00 | 14,770.00 | 13,900.00 | 14,500.00 | 14,091.96 | 238,405 |
| 2025-06-09 | 14,050.00 | 14,990.00 | 13,970.00 | 14,630.00 | 14,218.30 | 375,657 |
| 2025-06-05 | 13,650.00 | 13,950.00 | 13,530.00 | 13,920.00 | 13,528.28 | 197,599 |
| 2025-06-04 | 13,290.00 | 13,690.00 | 13,220.00 | 13,630.00 | 13,246.44 | 133,395 |
| 2025-06-02 | 13,440.00 | 13,440.00 | 13,060.00 | 13,120.00 | 12,750.79 | 134,369 |
| 2025-05-30 | 13,540.00 | 13,560.00 | 13,230.00 | 13,440.00 | 13,061.79 | 82,354 |
| 2025-05-29 | 13,530.00 | 13,660.00 | 13,300.00 | 13,400.00 | 13,022.91 | 163,962 |
| 2025-05-28 | 13,400.00 | 14,040.00 | 13,190.00 | 13,920.00 | 13,528.28 | 622,620 |
| 2025-05-27 | 12,360.00 | 13,180.00 | 12,360.00 | 13,120.00 | 12,750.79 | 390,771 |
| 2025-05-26 | 11,780.00 | 12,370.00 | 11,780.00 | 12,350.00 | 12,002.46 | 158,877 |
| 2025-05-23 | 11,990.00 | 11,990.00 | 11,780.00 | 11,900.00 | 11,565.13 | 94,536 |
| 2025-05-22 | 11,980.00 | 12,100.00 | 11,650.00 | 11,970.00 | 11,633.16 | 78,732 |
| 2025-05-21 | 11,910.00 | 12,250.00 | 11,910.00 | 12,110.00 | 11,769.22 | 83,612 |
| 2025-05-20 | 12,030.00 | 12,180.00 | 11,920.00 | 11,950.00 | 11,613.72 | 79,697 |
| 2025-05-19 | 12,220.00 | 12,430.00 | 11,980.00 | 12,030.00 | 11,691.47 | 114,589 |
| 2025-05-16 | 12,770.00 | 12,920.00 | 12,410.00 | 12,480.00 | 12,128.80 | 189,956 |
| 2025-05-15 | 13,500.00 | 13,520.00 | 12,450.00 | 12,670.00 | 12,313.46 | 769,681 |
| 2025-05-14 | 12,120.00 | 12,170.00 | 11,960.00 | 12,100.00 | 11,759.50 | 88,620 |
| 2025-05-13 | 12,290.00 | 12,290.00 | 12,070.00 | 12,130.00 | 11,788.65 | 102,401 |
| 2025-05-12 | 11,880.00 | 12,230.00 | 11,880.00 | 12,190.00 | 11,846.96 | 161,458 |
| 2025-05-09 | 11,820.00 | 11,870.00 | 11,650.00 | 11,870.00 | 11,535.97 | 102,847 |
| 2025-05-08 | 11,780.00 | 12,010.00 | 11,700.00 | 11,760.00 | 11,429.07 | 144,505 |
| 2025-05-07 | 11,900.00 | 11,980.00 | 11,570.00 | 11,600.00 | 11,273.57 | 240,920 |
| 2025-05-02 | 12,370.00 | 12,710.00 | 12,070.00 | 12,100.00 | 11,759.50 | 337,048 |
| 2025-04-30 | 13,600.00 | 13,890.00 | 12,420.00 | 12,490.00 | 12,138.52 | 730,416 |
| 2025-04-29 | 13,770.00 | 13,890.00 | 13,040.00 | 13,600.00 | 13,217.29 | 941,082 |
| 2025-04-28 | 14,150.00 | 14,320.00 | 13,640.00 | 13,900.00 | 13,508.84 | 833,192 |
| 2025-04-25 | 14,470.00 | 14,870.00 | 14,050.00 | 14,680.00 | 14,266.89 | 1,706,944 |
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.