Shinsegae I&C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14,300.00 | 14,540.00 | 13,700.00 | 14,540.00 | 14,540.00 | 39,308 |
| 2026-10-16 | 13,880.00 | 14,640.00 | 13,810.00 | 14,370.00 | 14,370.00 | 82,179 |
| 2026-10-15 | 13,970.00 | 14,145.00 | 13,500.00 | 13,770.00 | 13,770.00 | 125,735 |
| 2026-10-14 | 14,570.00 | 14,800.00 | 14,300.00 | 14,480.00 | 14,480.00 | 46,190 |
| 2026-10-13 | 14,630.00 | 14,910.00 | 14,280.00 | 14,550.00 | 14,550.00 | 169,537 |
| 2026-10-12 | 14,840.00 | 15,470.00 | 14,750.00 | 14,760.00 | 14,760.00 | 112,457 |
| 2026-10-08 | 15,360.00 | 15,360.00 | 14,670.00 | 14,800.00 | 14,800.00 | 76,776 |
| 2026-10-07 | 15,550.00 | 15,740.00 | 15,120.00 | 15,120.00 | 15,120.00 | 70,313 |
| 2026-10-06 | 15,650.00 | 15,830.00 | 15,400.00 | 15,540.00 | 15,540.00 | 90,681 |
| 2026-10-02 | 15,350.00 | 15,640.00 | 15,300.00 | 15,460.00 | 15,460.00 | 83,907 |
| 2026-10-01 | 15,230.00 | 15,480.00 | 15,070.00 | 15,350.00 | 15,350.00 | 65,601 |
| 2026-09-30 | 15,270.00 | 15,460.00 | 15,180.00 | 15,320.00 | 15,320.00 | 58,783 |
| 2026-09-29 | 15,510.00 | 15,660.00 | 15,200.00 | 15,260.00 | 15,260.00 | 85,016 |
| 2026-09-28 | 15,680.00 | 16,110.00 | 15,660.00 | 15,820.00 | 15,820.00 | 133,463 |
| 2026-09-23 | 15,900.00 | 15,950.00 | 15,510.00 | 15,550.00 | 15,550.00 | 108,021 |
| 2026-09-22 | 15,500.00 | 16,100.00 | 15,400.00 | 16,050.00 | 16,050.00 | 185,193 |
| 2026-09-21 | 15,910.00 | 16,060.00 | 15,180.00 | 15,260.00 | 15,260.00 | 208,399 |
| 2026-09-18 | 15,760.00 | 15,790.00 | 15,460.00 | 15,670.00 | 15,670.00 | 957,778 |
| 2026-09-17 | 15,400.00 | 16,190.00 | 15,400.00 | 15,490.00 | 15,490.00 | 196,857 |
| 2026-09-16 | 15,230.00 | 15,620.00 | 15,200.00 | 15,280.00 | 15,280.00 | 111,193 |
| 2026-09-15 | 16,160.00 | 16,370.00 | 15,180.00 | 15,330.00 | 15,330.00 | 247,216 |
| 2026-09-14 | 16,310.00 | 17,030.00 | 15,990.00 | 16,420.00 | 16,420.00 | 332,762 |
| 2026-09-11 | 16,120.00 | 16,380.00 | 15,800.00 | 16,310.00 | 16,310.00 | 180,166 |
| 2026-09-10 | 16,150.00 | 16,640.00 | 15,770.00 | 16,170.00 | 16,170.00 | 391,410 |
| 2026-09-09 | 15,400.00 | 16,160.00 | 15,180.00 | 16,150.00 | 16,150.00 | 391,121 |
| 2026-09-08 | 13,770.00 | 15,500.00 | 13,660.00 | 15,300.00 | 15,300.00 | 375,457 |
| 2026-09-07 | 14,000.00 | 14,130.00 | 13,760.00 | 13,890.00 | 13,890.00 | 60,731 |
| 2026-09-04 | 13,020.00 | 14,700.00 | 13,020.00 | 13,860.00 | 13,860.00 | 301,604 |
| 2026-09-03 | 13,040.00 | 13,140.00 | 12,770.00 | 12,990.00 | 12,990.00 | 25,320 |
| 2026-09-02 | 13,020.00 | 13,180.00 | 12,920.00 | 13,000.00 | 13,000.00 | 31,249 |
| 2026-09-01 | 13,200.00 | 13,340.00 | 13,050.00 | 13,170.00 | 13,170.00 | 28,257 |
| 2026-08-31 | 13,230.00 | 13,390.00 | 12,960.00 | 13,360.00 | 13,360.00 | 30,864 |
| 2026-08-28 | 13,500.00 | 13,500.00 | 13,150.00 | 13,390.00 | 13,390.00 | 18,976 |
| 2026-08-27 | 13,510.00 | 13,590.00 | 13,230.00 | 13,360.00 | 13,360.00 | 30,232 |
| 2026-08-26 | 13,320.00 | 13,540.00 | 13,300.00 | 13,500.00 | 13,500.00 | 24,224 |
| 2026-08-25 | 13,110.00 | 13,440.00 | 12,850.00 | 13,420.00 | 13,420.00 | 23,576 |
| 2026-08-24 | 13,190.00 | 13,360.00 | 13,090.00 | 13,190.00 | 13,190.00 | 30,561 |
| 2026-08-21 | 13,420.00 | 13,430.00 | 12,890.00 | 13,180.00 | 13,180.00 | 30,770 |
| 2026-08-20 | 13,090.00 | 13,480.00 | 13,090.00 | 13,410.00 | 13,410.00 | 25,511 |
| 2026-08-19 | 13,230.00 | 13,460.00 | 12,980.00 | 13,040.00 | 13,040.00 | 41,529 |
| 2026-08-18 | 13,780.00 | 13,900.00 | 13,350.00 | 13,460.00 | 13,460.00 | 62,587 |
| 2026-08-14 | 13,450.00 | 13,850.00 | 13,450.00 | 13,780.00 | 13,780.00 | 59,354 |
| 2026-08-13 | 13,430.00 | 13,700.00 | 13,290.00 | 13,450.00 | 13,450.00 | 76,681 |
| 2026-08-12 | 13,390.00 | 13,540.00 | 13,300.00 | 13,370.00 | 13,370.00 | 49,327 |
| 2026-08-11 | 13,460.00 | 13,580.00 | 13,300.00 | 13,490.00 | 13,490.00 | 40,141 |
| 2026-08-10 | 13,100.00 | 13,520.00 | 12,850.00 | 13,480.00 | 13,480.00 | 90,803 |
| 2026-08-07 | 12,800.00 | 13,060.00 | 12,400.00 | 13,000.00 | 13,000.00 | 31,029 |
| 2026-08-06 | 13,000.00 | 13,090.00 | 12,740.00 | 12,930.00 | 12,930.00 | 26,229 |
| 2026-08-05 | 13,050.00 | 13,220.00 | 12,890.00 | 13,020.00 | 13,020.00 | 51,737 |
| 2026-08-04 | 12,320.00 | 13,000.00 | 12,320.00 | 13,000.00 | 13,000.00 | 46,385 |
| 2026-08-03 | 12,200.00 | 12,800.00 | 12,200.00 | 12,450.00 | 12,450.00 | 27,072 |
| 2026-07-31 | 11,770.00 | 12,440.00 | 11,770.00 | 12,400.00 | 12,400.00 | 66,418 |
| 2026-07-30 | 10,310.00 | 11,800.00 | 10,310.00 | 11,440.00 | 11,440.00 | 102,280 |
| 2026-07-29 | 12,020.00 | 12,400.00 | 11,110.00 | 11,430.00 | 11,430.00 | 102,466 |
| 2026-07-28 | 12,800.00 | 12,970.00 | 11,800.00 | 11,980.00 | 11,980.00 | 89,655 |
| 2026-07-27 | 12,790.00 | 12,930.00 | 12,600.00 | 12,800.00 | 12,800.00 | 23,609 |
| 2026-07-24 | 12,880.00 | 12,880.00 | 12,400.00 | 12,600.00 | 12,600.00 | 23,811 |
| 2026-07-23 | 12,170.00 | 13,090.00 | 12,170.00 | 12,880.00 | 12,880.00 | 85,333 |
| 2026-07-22 | 12,250.00 | 12,590.00 | 12,170.00 | 12,170.00 | 12,170.00 | 29,177 |
| 2026-07-21 | 11,800.00 | 12,320.00 | 11,700.00 | 12,220.00 | 12,220.00 | 54,921 |
Page 1 of 21 · 1,247 trading daysOlder →
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.