Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,770.00 | 9,890.00 | 9,750.00 | 9,770.00 | 9,223.96 | 10,986 |
| 2024-10-28 | 9,750.00 | 9,900.00 | 9,750.00 | 9,850.00 | 9,299.49 | 13,932 |
| 2024-10-25 | 9,950.00 | 10,000.00 | 9,760.00 | 9,760.00 | 9,214.52 | 15,414 |
| 2024-10-24 | 10,120.00 | 10,130.00 | 9,950.00 | 9,950.00 | 9,393.90 | 24,906 |
| 2024-10-23 | 10,000.00 | 10,130.00 | 9,860.00 | 10,130.00 | 9,563.84 | 33,189 |
| 2024-10-22 | 10,010.00 | 10,170.00 | 9,990.00 | 10,000.00 | 9,441.10 | 27,963 |
| 2024-10-21 | 10,010.00 | 10,220.00 | 9,980.00 | 10,110.00 | 9,544.96 | 63,423 |
| 2024-10-18 | 9,610.00 | 10,070.00 | 9,610.00 | 10,000.00 | 9,441.10 | 34,787 |
| 2024-10-17 | 9,650.00 | 9,800.00 | 9,650.00 | 9,670.00 | 9,129.55 | 11,488 |
| 2024-10-16 | 9,610.00 | 9,690.00 | 9,560.00 | 9,690.00 | 9,148.43 | 17,478 |
| 2024-10-15 | 9,730.00 | 9,770.00 | 9,620.00 | 9,680.00 | 9,138.99 | 11,433 |
| 2024-10-14 | 9,780.00 | 9,850.00 | 9,640.00 | 9,750.00 | 9,205.08 | 8,608 |
| 2024-10-11 | 9,850.00 | 9,910.00 | 9,750.00 | 9,750.00 | 9,205.08 | 17,129 |
| 2024-10-10 | 9,750.00 | 9,930.00 | 9,610.00 | 9,900.00 | 9,346.69 | 30,603 |
| 2024-10-08 | 9,700.00 | 9,750.00 | 9,550.00 | 9,750.00 | 9,205.08 | 17,228 |
| 2024-10-07 | 9,670.00 | 9,880.00 | 9,600.00 | 9,630.00 | 9,091.78 | 29,029 |
| 2024-10-04 | 9,650.00 | 9,770.00 | 9,650.00 | 9,650.00 | 9,110.66 | 23,767 |
| 2024-10-02 | 9,810.00 | 9,940.00 | 9,680.00 | 9,770.00 | 9,223.96 | 27,674 |
| 2024-09-30 | 10,020.00 | 10,110.00 | 9,850.00 | 9,870.00 | 9,318.37 | 27,188 |
| 2024-09-27 | 10,400.00 | 10,650.00 | 10,020.00 | 10,030.00 | 9,469.43 | 185,273 |
| 2024-09-26 | 9,350.00 | 9,750.00 | 9,290.00 | 9,680.00 | 9,138.99 | 67,717 |
| 2024-09-25 | 9,310.00 | 9,380.00 | 9,170.00 | 9,170.00 | 8,657.49 | 29,513 |
| 2024-09-24 | 9,150.00 | 9,300.00 | 9,110.00 | 9,270.00 | 8,751.90 | 20,866 |
| 2024-09-23 | 9,110.00 | 9,170.00 | 9,030.00 | 9,150.00 | 8,638.61 | 17,646 |
| 2024-09-20 | 9,070.00 | 9,110.00 | 9,010.00 | 9,050.00 | 8,544.20 | 23,757 |
| 2024-09-19 | 9,130.00 | 9,130.00 | 8,990.00 | 9,050.00 | 8,544.20 | 34,156 |
| 2024-09-13 | 9,070.00 | 9,140.00 | 9,070.00 | 9,110.00 | 8,600.85 | 12,466 |
| 2024-09-12 | 9,020.00 | 9,170.00 | 8,990.00 | 9,070.00 | 8,563.08 | 14,147 |
| 2024-09-11 | 8,990.00 | 9,060.00 | 8,960.00 | 9,020.00 | 8,515.88 | 25,593 |
| 2024-09-10 | 9,070.00 | 9,170.00 | 8,900.00 | 8,990.00 | 8,487.55 | 34,693 |
| 2024-09-09 | 9,020.00 | 9,190.00 | 8,980.00 | 9,090.00 | 8,581.96 | 32,967 |
| 2024-09-06 | 9,310.00 | 9,390.00 | 9,050.00 | 9,140.00 | 8,629.17 | 22,229 |
| 2024-09-05 | 9,280.00 | 9,450.00 | 9,140.00 | 9,250.00 | 8,733.02 | 28,270 |
| 2024-09-04 | 9,380.00 | 9,380.00 | 9,120.00 | 9,170.00 | 8,657.49 | 33,200 |
| 2024-09-03 | 9,540.00 | 9,540.00 | 9,470.00 | 9,470.00 | 8,940.72 | 15,264 |
| 2024-09-02 | 9,540.00 | 9,540.00 | 9,400.00 | 9,470.00 | 8,940.72 | 10,469 |
| 2024-08-30 | 9,410.00 | 9,480.00 | 9,370.00 | 9,470.00 | 8,940.72 | 14,784 |
| 2024-08-29 | 9,400.00 | 9,480.00 | 9,300.00 | 9,410.00 | 8,884.08 | 8,104 |
| 2024-08-28 | 9,730.00 | 9,730.00 | 9,400.00 | 9,400.00 | 8,874.64 | 22,430 |
| 2024-08-27 | 9,660.00 | 9,700.00 | 9,480.00 | 9,700.00 | 9,157.87 | 49,456 |
| 2024-08-26 | 9,600.00 | 9,750.00 | 9,390.00 | 9,750.00 | 9,205.08 | 24,270 |
| 2024-08-23 | 9,560.00 | 9,560.00 | 9,380.00 | 9,500.00 | 8,969.05 | 14,805 |
| 2024-08-22 | 9,410.00 | 9,560.00 | 9,400.00 | 9,500.00 | 8,969.05 | 19,569 |
| 2024-08-21 | 9,530.00 | 9,550.00 | 8,980.00 | 9,410.00 | 8,884.08 | 32,842 |
| 2024-08-20 | 9,410.00 | 9,570.00 | 9,410.00 | 9,540.00 | 9,006.81 | 16,658 |
| 2024-08-19 | 9,570.00 | 9,580.00 | 9,430.00 | 9,500.00 | 8,969.05 | 8,571 |
| 2024-08-16 | 9,590.00 | 9,650.00 | 9,430.00 | 9,500.00 | 8,969.05 | 20,720 |
| 2024-08-14 | 9,440.00 | 9,580.00 | 9,330.00 | 9,570.00 | 9,035.14 | 33,487 |
| 2024-08-13 | 9,450.00 | 9,500.00 | 9,240.00 | 9,320.00 | 8,799.11 | 50,967 |
| 2024-08-12 | 9,440.00 | 9,530.00 | 9,340.00 | 9,450.00 | 8,921.84 | 21,971 |
| 2024-08-09 | 9,260.00 | 9,450.00 | 9,260.00 | 9,330.00 | 8,808.55 | 13,571 |
| 2024-08-08 | 9,320.00 | 9,400.00 | 9,140.00 | 9,240.00 | 8,723.58 | 16,451 |
| 2024-08-07 | 9,250.00 | 9,400.00 | 9,230.00 | 9,230.00 | 8,714.14 | 15,704 |
| 2024-08-06 | 8,910.00 | 9,340.00 | 8,910.00 | 9,210.00 | 8,695.26 | 44,685 |
| 2024-08-05 | 9,700.00 | 9,750.00 | 8,760.00 | 8,940.00 | 8,440.35 | 76,188 |
| 2024-08-02 | 9,970.00 | 9,970.00 | 9,700.00 | 9,810.00 | 9,261.72 | 29,569 |
| 2024-08-01 | 9,880.00 | 10,040.00 | 9,800.00 | 10,000.00 | 9,441.10 | 21,385 |
| 2024-07-31 | 9,700.00 | 9,870.00 | 9,620.00 | 9,800.00 | 9,252.28 | 32,904 |
| 2024-07-30 | 9,870.00 | 9,970.00 | 9,570.00 | 9,620.00 | 9,082.34 | 48,150 |
| 2024-07-29 | 9,810.00 | 9,900.00 | 9,790.00 | 9,870.00 | 9,318.37 | 14,090 |
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.