Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13,520.00 | 13,760.00 | 13,100.00 | 13,500.00 | 13,120.10 | 768,172 |
| 2025-01-22 | 14,000.00 | 14,100.00 | 13,630.00 | 13,630.00 | 13,246.44 | 788,044 |
| 2025-01-21 | 14,770.00 | 14,780.00 | 13,850.00 | 14,060.00 | 13,664.34 | 1,505,835 |
| 2025-01-20 | 15,720.00 | 16,240.00 | 14,930.00 | 15,170.00 | 14,743.11 | 4,131,808 |
| 2025-01-17 | 15,290.00 | 15,670.00 | 14,800.00 | 15,370.00 | 14,937.48 | 1,662,234 |
| 2025-01-16 | 14,900.00 | 15,760.00 | 14,700.00 | 15,550.00 | 15,112.41 | 2,734,656 |
| 2025-01-15 | 14,940.00 | 15,410.00 | 14,710.00 | 14,760.00 | 14,344.64 | 1,024,458 |
| 2025-01-14 | 16,180.00 | 16,430.00 | 15,060.00 | 15,100.00 | 14,675.08 | 1,911,303 |
| 2025-01-13 | 17,120.00 | 17,790.00 | 16,300.00 | 16,490.00 | 16,025.96 | 3,618,014 |
| 2025-01-10 | 16,650.00 | 17,010.00 | 16,380.00 | 16,710.00 | 16,239.77 | 2,258,665 |
| 2025-01-09 | 16,760.00 | 18,160.00 | 16,280.00 | 16,680.00 | 16,210.61 | 11,051,333 |
| 2025-01-08 | 14,400.00 | 17,690.00 | 14,230.00 | 16,710.00 | 16,239.77 | 21,014,339 |
| 2025-01-07 | 13,980.00 | 14,650.00 | 13,980.00 | 14,370.00 | 13,965.62 | 1,491,427 |
| 2025-01-06 | 13,710.00 | 14,400.00 | 13,670.00 | 14,120.00 | 13,722.65 | 2,095,305 |
| 2025-01-03 | 13,690.00 | 14,050.00 | 13,550.00 | 13,740.00 | 13,353.35 | 1,243,718 |
| 2025-01-02 | 14,500.00 | 14,610.00 | 13,650.00 | 13,910.00 | 13,518.56 | 1,740,129 |
| 2024-12-30 | 15,110.00 | 15,810.00 | 14,490.00 | 14,500.00 | 14,091.96 | 2,642,591 |
| 2024-12-27 | 16,040.00 | 17,680.00 | 15,120.00 | 15,180.00 | 14,752.82 | 20,812,289 |
| 2024-12-26 | 15,040.00 | 16,180.00 | 14,720.00 | 15,060.00 | 14,218.30 | 6,042,173 |
| 2024-12-24 | 13,700.00 | 17,400.00 | 12,840.00 | 15,310.00 | 14,454.33 | 32,742,621 |
| 2024-12-23 | 13,330.00 | 14,040.00 | 12,860.00 | 14,040.00 | 13,255.31 | 7,243,909 |
| 2024-12-20 | 10,960.00 | 12,290.00 | 10,490.00 | 10,800.00 | 10,196.39 | 5,563,239 |
| 2024-12-19 | 10,710.00 | 11,830.00 | 10,150.00 | 10,560.00 | 9,969.81 | 3,040,150 |
| 2024-12-18 | 9,300.00 | 11,300.00 | 9,150.00 | 11,090.00 | 10,470.18 | 4,865,714 |
| 2024-12-17 | 8,780.00 | 8,840.00 | 8,690.00 | 8,840.00 | 8,345.94 | 16,287 |
| 2024-12-16 | 8,830.00 | 8,880.00 | 8,710.00 | 8,780.00 | 8,289.29 | 21,664 |
| 2024-12-13 | 8,820.00 | 8,890.00 | 8,700.00 | 8,830.00 | 8,336.49 | 11,379 |
| 2024-12-12 | 8,680.00 | 8,830.00 | 8,510.00 | 8,820.00 | 8,327.05 | 19,010 |
| 2024-12-11 | 8,420.00 | 8,690.00 | 8,420.00 | 8,680.00 | 8,194.88 | 19,750 |
| 2024-12-10 | 8,070.00 | 8,550.00 | 8,070.00 | 8,500.00 | 8,024.94 | 25,031 |
| 2024-12-09 | 8,450.00 | 8,600.00 | 8,160.00 | 8,180.00 | 7,722.82 | 66,166 |
| 2024-12-06 | 8,650.00 | 8,720.00 | 8,510.00 | 8,510.00 | 8,034.38 | 37,397 |
| 2024-12-05 | 8,800.00 | 8,830.00 | 8,700.00 | 8,730.00 | 8,242.08 | 19,300 |
| 2024-12-04 | 8,820.00 | 8,930.00 | 8,700.00 | 8,800.00 | 8,308.17 | 31,511 |
| 2024-12-03 | 8,730.00 | 8,960.00 | 8,730.00 | 8,960.00 | 8,459.23 | 15,179 |
| 2024-12-02 | 8,940.00 | 8,940.00 | 8,730.00 | 8,790.00 | 8,298.73 | 24,983 |
| 2024-11-29 | 8,990.00 | 9,050.00 | 8,860.00 | 8,890.00 | 8,393.14 | 16,164 |
| 2024-11-28 | 9,040.00 | 9,090.00 | 8,950.00 | 8,990.00 | 8,487.55 | 10,398 |
| 2024-11-27 | 9,090.00 | 9,090.00 | 8,930.00 | 8,970.00 | 8,468.67 | 21,109 |
| 2024-11-26 | 9,080.00 | 9,170.00 | 9,010.00 | 9,090.00 | 8,581.96 | 8,069 |
| 2024-11-25 | 8,880.00 | 9,370.00 | 8,870.00 | 9,100.00 | 8,591.40 | 44,571 |
| 2024-11-22 | 8,960.00 | 8,960.00 | 8,830.00 | 8,860.00 | 8,364.82 | 14,176 |
| 2024-11-21 | 9,000.00 | 9,160.00 | 8,850.00 | 8,870.00 | 8,374.26 | 57,102 |
| 2024-11-20 | 9,090.00 | 9,090.00 | 8,840.00 | 8,950.00 | 8,449.79 | 13,281 |
| 2024-11-19 | 9,090.00 | 9,110.00 | 8,940.00 | 9,050.00 | 8,544.20 | 9,874 |
| 2024-11-18 | 8,970.00 | 9,170.00 | 8,930.00 | 9,110.00 | 8,600.85 | 20,513 |
| 2024-11-15 | 8,780.00 | 9,100.00 | 8,760.00 | 8,970.00 | 8,468.67 | 24,549 |
| 2024-11-14 | 8,910.00 | 9,000.00 | 8,810.00 | 8,880.00 | 8,383.70 | 14,936 |
| 2024-11-13 | 9,010.00 | 9,030.00 | 8,800.00 | 8,820.00 | 8,327.05 | 31,118 |
| 2024-11-12 | 9,310.00 | 9,390.00 | 9,010.00 | 9,040.00 | 8,534.76 | 28,116 |
| 2024-11-11 | 9,610.00 | 9,670.00 | 9,290.00 | 9,400.00 | 8,874.64 | 36,323 |
| 2024-11-08 | 9,750.00 | 9,820.00 | 9,600.00 | 9,610.00 | 9,072.90 | 15,988 |
| 2024-11-07 | 9,730.00 | 9,770.00 | 9,530.00 | 9,760.00 | 9,214.52 | 12,837 |
| 2024-11-06 | 9,970.00 | 9,970.00 | 9,720.00 | 9,720.00 | 9,176.75 | 25,645 |
| 2024-11-05 | 9,840.00 | 9,950.00 | 9,840.00 | 9,920.00 | 9,365.57 | 6,776 |
| 2024-11-04 | 9,810.00 | 9,910.00 | 9,770.00 | 9,890.00 | 9,337.25 | 12,270 |
| 2024-11-01 | 10,060.00 | 10,060.00 | 9,810.00 | 9,810.00 | 9,261.72 | 16,196 |
| 2024-10-31 | 9,960.00 | 10,140.00 | 9,850.00 | 10,060.00 | 9,497.75 | 22,798 |
| 2024-10-30 | 9,850.00 | 10,200.00 | 9,760.00 | 9,980.00 | 9,422.22 | 24,259 |
| 2024-10-29 | 9,770.00 | 9,890.00 | 9,750.00 | 9,770.00 | 9,223.96 | 10,986 |
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.