Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,570.00 | 15,240.00 | 13,270.00 | 14,980.00 | 14,558.45 | 9,090,108 |
| 2025-04-23 | 12,240.00 | 12,350.00 | 12,100.00 | 12,310.00 | 11,963.59 | 43,341 |
| 2025-04-22 | 12,010.00 | 12,300.00 | 11,940.00 | 12,230.00 | 11,885.84 | 62,931 |
| 2025-04-21 | 12,030.00 | 12,130.00 | 11,950.00 | 12,020.00 | 11,681.75 | 39,847 |
| 2025-04-18 | 12,070.00 | 12,090.00 | 11,890.00 | 12,050.00 | 11,710.90 | 32,247 |
| 2025-04-17 | 11,890.00 | 12,150.00 | 11,890.00 | 12,100.00 | 11,759.50 | 30,022 |
| 2025-04-16 | 12,070.00 | 12,340.00 | 11,940.00 | 11,990.00 | 11,652.59 | 46,751 |
| 2025-04-15 | 11,850.00 | 12,290.00 | 11,850.00 | 12,180.00 | 11,837.25 | 73,311 |
| 2025-04-14 | 11,880.00 | 12,050.00 | 11,880.00 | 11,970.00 | 11,633.16 | 43,081 |
| 2025-04-11 | 11,440.00 | 11,940.00 | 11,440.00 | 11,920.00 | 11,584.56 | 76,105 |
| 2025-04-10 | 11,310.00 | 11,670.00 | 11,130.00 | 11,610.00 | 11,283.29 | 56,516 |
| 2025-04-09 | 10,900.00 | 11,280.00 | 10,850.00 | 10,960.00 | 10,651.58 | 73,142 |
| 2025-04-08 | 11,300.00 | 11,590.00 | 11,140.00 | 11,140.00 | 10,826.51 | 64,943 |
| 2025-04-07 | 11,650.00 | 11,760.00 | 11,150.00 | 11,270.00 | 10,952.85 | 119,875 |
| 2025-04-04 | 11,390.00 | 12,190.00 | 11,390.00 | 12,170.00 | 11,827.53 | 101,657 |
| 2025-04-03 | 11,550.00 | 11,760.00 | 11,510.00 | 11,590.00 | 11,263.85 | 71,407 |
| 2025-04-02 | 11,870.00 | 12,050.00 | 11,830.00 | 11,930.00 | 11,594.28 | 49,351 |
| 2025-04-01 | 11,820.00 | 12,100.00 | 11,810.00 | 11,930.00 | 11,594.28 | 53,760 |
| 2025-03-31 | 12,170.00 | 12,170.00 | 11,780.00 | 11,820.00 | 11,487.38 | 90,429 |
| 2025-03-28 | 12,210.00 | 12,460.00 | 12,150.00 | 12,320.00 | 11,973.31 | 139,379 |
| 2025-03-27 | 12,090.00 | 12,370.00 | 12,030.00 | 12,230.00 | 11,885.84 | 82,210 |
| 2025-03-26 | 12,150.00 | 12,290.00 | 12,110.00 | 12,120.00 | 11,778.93 | 68,904 |
| 2025-03-25 | 12,280.00 | 12,430.00 | 12,020.00 | 12,120.00 | 11,778.93 | 108,896 |
| 2025-03-24 | 12,300.00 | 12,410.00 | 12,150.00 | 12,280.00 | 11,934.43 | 69,122 |
| 2025-03-21 | 12,200.00 | 12,400.00 | 12,100.00 | 12,290.00 | 11,944.15 | 122,450 |
| 2025-03-20 | 12,190.00 | 12,500.00 | 12,120.00 | 12,150.00 | 11,808.09 | 135,548 |
| 2025-03-19 | 12,300.00 | 12,380.00 | 12,130.00 | 12,130.00 | 11,788.65 | 129,212 |
| 2025-03-18 | 12,300.00 | 12,440.00 | 12,300.00 | 12,340.00 | 11,992.74 | 59,987 |
| 2025-03-17 | 12,470.00 | 12,840.00 | 12,300.00 | 12,330.00 | 11,983.03 | 94,687 |
| 2025-03-14 | 12,310.00 | 12,470.00 | 12,270.00 | 12,470.00 | 12,119.09 | 91,736 |
| 2025-03-13 | 12,360.00 | 12,620.00 | 12,320.00 | 12,330.00 | 11,983.03 | 103,080 |
| 2025-03-12 | 12,620.00 | 12,740.00 | 12,400.00 | 12,400.00 | 12,051.06 | 147,018 |
| 2025-03-11 | 12,370.00 | 12,880.00 | 12,370.00 | 12,740.00 | 12,381.49 | 148,351 |
| 2025-03-10 | 12,800.00 | 12,900.00 | 12,530.00 | 12,700.00 | 12,342.61 | 76,284 |
| 2025-03-07 | 12,870.00 | 13,160.00 | 12,630.00 | 12,910.00 | 12,546.70 | 315,462 |
| 2025-03-06 | 12,980.00 | 13,090.00 | 12,750.00 | 12,870.00 | 12,507.83 | 146,083 |
| 2025-03-05 | 12,400.00 | 13,100.00 | 12,400.00 | 12,980.00 | 12,614.73 | 185,202 |
| 2025-03-04 | 12,340.00 | 12,500.00 | 12,310.00 | 12,400.00 | 12,051.06 | 97,043 |
| 2025-02-28 | 12,650.00 | 12,660.00 | 12,340.00 | 12,390.00 | 12,041.34 | 202,292 |
| 2025-02-27 | 12,880.00 | 13,090.00 | 12,810.00 | 12,910.00 | 12,546.70 | 119,939 |
| 2025-02-26 | 13,210.00 | 13,280.00 | 12,680.00 | 12,950.00 | 12,585.58 | 235,774 |
| 2025-02-25 | 12,890.00 | 13,270.00 | 12,630.00 | 13,220.00 | 12,847.98 | 266,522 |
| 2025-02-24 | 13,450.00 | 13,460.00 | 12,950.00 | 13,020.00 | 12,653.61 | 343,622 |
| 2025-02-21 | 12,650.00 | 13,410.00 | 12,650.00 | 13,200.00 | 12,828.54 | 629,270 |
| 2025-02-20 | 12,560.00 | 13,020.00 | 12,400.00 | 12,650.00 | 12,294.02 | 300,458 |
| 2025-02-19 | 12,630.00 | 12,650.00 | 12,400.00 | 12,580.00 | 12,225.99 | 178,323 |
| 2025-02-18 | 12,870.00 | 12,870.00 | 12,540.00 | 12,620.00 | 12,264.86 | 139,300 |
| 2025-02-17 | 12,680.00 | 12,850.00 | 12,600.00 | 12,740.00 | 12,381.49 | 150,644 |
| 2025-02-14 | 12,670.00 | 12,740.00 | 12,490.00 | 12,650.00 | 12,294.02 | 136,387 |
| 2025-02-13 | 12,660.00 | 12,750.00 | 12,340.00 | 12,670.00 | 12,313.46 | 243,394 |
| 2025-02-12 | 12,950.00 | 13,370.00 | 12,620.00 | 12,660.00 | 12,303.74 | 230,640 |
| 2025-02-11 | 13,030.00 | 13,320.00 | 12,730.00 | 13,010.00 | 12,643.89 | 238,423 |
| 2025-02-10 | 12,810.00 | 13,050.00 | 12,720.00 | 12,980.00 | 12,614.73 | 158,748 |
| 2025-02-07 | 13,280.00 | 13,350.00 | 12,700.00 | 12,810.00 | 12,449.52 | 254,944 |
| 2025-02-06 | 13,110.00 | 13,400.00 | 13,070.00 | 13,230.00 | 12,857.70 | 256,607 |
| 2025-02-05 | 12,840.00 | 13,350.00 | 12,840.00 | 13,010.00 | 12,643.89 | 299,260 |
| 2025-02-04 | 12,700.00 | 13,210.00 | 12,650.00 | 12,860.00 | 12,498.11 | 367,652 |
| 2025-02-03 | 13,060.00 | 13,100.00 | 12,640.00 | 12,700.00 | 12,342.61 | 459,792 |
| 2025-01-31 | 13,730.00 | 13,870.00 | 13,060.00 | 13,260.00 | 12,886.85 | 409,142 |
| 2025-01-24 | 13,490.00 | 13,900.00 | 13,140.00 | 13,510.00 | 13,129.82 | 749,692 |
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.