Shinsegae I&C Inc. 035510
KRX · South Korea · Technology Services
KRW 15,350.00+30.00 (+0.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 15,350.00 | +0.20% | KRW 15,230.00 | KRW 15,480.00 | KRW 15,070.00 | 65.60K |
| 2026-09-30 | KRW 15,320.00 | +0.39% | KRW 15,270.00 | KRW 15,460.00 | KRW 15,180.00 | 58.78K |
| 2026-09-29 | KRW 15,260.00 | -3.54% | KRW 15,510.00 | KRW 15,660.00 | KRW 15,200.00 | 85.02K |
| 2026-09-28 | KRW 15,820.00 | +1.74% | KRW 15,680.00 | KRW 16,110.00 | KRW 15,660.00 | 133.46K |
| 2026-09-23 | KRW 15,550.00 | -3.12% | KRW 15,900.00 | KRW 15,950.00 | KRW 15,510.00 | 108.02K |
| 2026-09-22 | KRW 16,050.00 | +5.18% | KRW 15,500.00 | KRW 16,100.00 | KRW 15,400.00 | 185.19K |
| 2026-09-21 | KRW 15,260.00 | -2.62% | KRW 15,910.00 | KRW 16,060.00 | KRW 15,180.00 | 208.40K |
| 2026-09-18 | KRW 15,670.00 | +1.16% | KRW 15,760.00 | KRW 15,790.00 | KRW 15,460.00 | 957.78K |
| 2026-09-17 | KRW 15,490.00 | +1.37% | KRW 15,400.00 | KRW 16,190.00 | KRW 15,400.00 | 196.86K |
| 2026-09-16 | KRW 15,280.00 | -0.33% | KRW 15,230.00 | KRW 15,620.00 | KRW 15,200.00 | 111.19K |
| 2026-09-15 | KRW 15,330.00 | -6.64% | KRW 16,160.00 | KRW 16,370.00 | KRW 15,180.00 | 247.22K |
| 2026-09-14 | KRW 16,420.00 | +0.67% | KRW 16,310.00 | KRW 17,030.00 | KRW 15,990.00 | 332.76K |
| 2026-09-11 | KRW 16,310.00 | +0.87% | KRW 16,120.00 | KRW 16,380.00 | KRW 15,800.00 | 180.17K |
| 2026-09-10 | KRW 16,170.00 | +0.12% | KRW 16,150.00 | KRW 16,640.00 | KRW 15,770.00 | 391.41K |
| 2026-09-09 | KRW 16,150.00 | +5.56% | KRW 15,400.00 | KRW 16,160.00 | KRW 15,180.00 | 391.12K |
| 2026-09-08 | KRW 15,300.00 | +10.15% | KRW 13,770.00 | KRW 15,500.00 | KRW 13,660.00 | 375.46K |
| 2026-09-07 | KRW 13,890.00 | +0.22% | KRW 14,000.00 | KRW 14,130.00 | KRW 13,760.00 | 60.73K |
| 2026-09-04 | KRW 13,860.00 | +6.70% | KRW 13,020.00 | KRW 14,700.00 | KRW 13,020.00 | 301.60K |
| 2026-09-03 | KRW 12,990.00 | -0.08% | KRW 13,040.00 | KRW 13,140.00 | KRW 12,770.00 | 25.32K |
| 2026-09-02 | KRW 13,000.00 | -1.29% | KRW 13,020.00 | KRW 13,180.00 | KRW 12,920.00 | 31.25K |
| 2026-09-01 | KRW 13,170.00 | -1.42% | KRW 13,200.00 | KRW 13,340.00 | KRW 13,050.00 | 28.26K |
| 2026-08-31 | KRW 13,360.00 | -0.22% | KRW 13,230.00 | KRW 13,390.00 | KRW 12,960.00 | 30.86K |
| 2026-08-28 | KRW 13,390.00 | +0.22% | KRW 13,500.00 | KRW 13,500.00 | KRW 13,150.00 | 18.98K |
| 2026-08-27 | KRW 13,360.00 | -1.04% | KRW 13,510.00 | KRW 13,590.00 | KRW 13,230.00 | 30.23K |
| 2026-08-26 | KRW 13,500.00 | +0.60% | KRW 13,320.00 | KRW 13,540.00 | KRW 13,300.00 | 24.22K |
| 2026-08-25 | KRW 13,420.00 | +1.74% | KRW 13,110.00 | KRW 13,440.00 | KRW 12,850.00 | 23.58K |
| 2026-08-24 | KRW 13,190.00 | +0.08% | KRW 13,190.00 | KRW 13,360.00 | KRW 13,090.00 | 30.56K |
| 2026-08-21 | KRW 13,180.00 | -1.72% | KRW 13,420.00 | KRW 13,430.00 | KRW 12,890.00 | 30.77K |
| 2026-08-20 | KRW 13,410.00 | +2.84% | KRW 13,090.00 | KRW 13,480.00 | KRW 13,090.00 | 25.51K |
| 2026-08-19 | KRW 13,040.00 | -3.12% | KRW 13,230.00 | KRW 13,460.00 | KRW 12,980.00 | 41.53K |
| 2026-08-18 | KRW 13,460.00 | -2.32% | KRW 13,780.00 | KRW 13,900.00 | KRW 13,350.00 | 62.59K |
| 2026-08-14 | KRW 13,780.00 | +2.45% | KRW 13,450.00 | KRW 13,850.00 | KRW 13,450.00 | 59.35K |
| 2026-08-13 | KRW 13,450.00 | +0.60% | KRW 13,430.00 | KRW 13,700.00 | KRW 13,290.00 | 76.68K |
| 2026-08-12 | KRW 13,370.00 | -0.89% | KRW 13,390.00 | KRW 13,540.00 | KRW 13,300.00 | 49.33K |
| 2026-08-11 | KRW 13,490.00 | +0.07% | KRW 13,460.00 | KRW 13,580.00 | KRW 13,300.00 | 40.14K |
| 2026-08-10 | KRW 13,480.00 | +3.69% | KRW 13,100.00 | KRW 13,520.00 | KRW 12,850.00 | 90.80K |
| 2026-08-07 | KRW 13,000.00 | +0.54% | KRW 12,800.00 | KRW 13,060.00 | KRW 12,400.00 | 31.03K |
| 2026-08-06 | KRW 12,930.00 | -0.69% | KRW 13,000.00 | KRW 13,090.00 | KRW 12,740.00 | 26.23K |
| 2026-08-05 | KRW 13,020.00 | +0.15% | KRW 13,050.00 | KRW 13,220.00 | KRW 12,890.00 | 51.74K |
| 2026-08-04 | KRW 13,000.00 | +4.42% | KRW 12,320.00 | KRW 13,000.00 | KRW 12,320.00 | 46.39K |
| 2026-08-03 | KRW 12,450.00 | +0.40% | KRW 12,200.00 | KRW 12,800.00 | KRW 12,200.00 | 27.07K |
| 2026-07-31 | KRW 12,400.00 | +8.39% | KRW 11,770.00 | KRW 12,440.00 | KRW 11,770.00 | 66.42K |
| 2026-07-30 | KRW 11,440.00 | +0.09% | KRW 10,310.00 | KRW 11,800.00 | KRW 10,310.00 | 102.28K |
| 2026-07-29 | KRW 11,430.00 | -4.59% | KRW 12,020.00 | KRW 12,400.00 | KRW 11,110.00 | 102.47K |
| 2026-07-28 | KRW 11,980.00 | -6.41% | KRW 12,800.00 | KRW 12,970.00 | KRW 11,800.00 | 89.66K |
| 2026-07-27 | KRW 12,800.00 | +1.59% | KRW 12,790.00 | KRW 12,930.00 | KRW 12,600.00 | 23.61K |
| 2026-07-24 | KRW 12,600.00 | -2.17% | KRW 12,880.00 | KRW 12,880.00 | KRW 12,400.00 | 23.81K |
| 2026-07-23 | KRW 12,880.00 | +5.83% | KRW 12,170.00 | KRW 13,090.00 | KRW 12,170.00 | 85.33K |
| 2026-07-22 | KRW 12,170.00 | -0.41% | KRW 12,250.00 | KRW 12,590.00 | KRW 12,170.00 | 29.18K |
| 2026-07-21 | KRW 12,220.00 | +1.66% | KRW 11,800.00 | KRW 12,320.00 | KRW 11,700.00 | 54.92K |
| 2026-07-20 | KRW 12,020.00 | -3.06% | KRW 12,140.00 | KRW 12,390.00 | KRW 11,900.00 | 55.66K |
| 2026-07-16 | KRW 12,400.00 | -3.28% | KRW 12,540.00 | KRW 12,800.00 | KRW 12,300.00 | 28.75K |
| 2026-07-15 | KRW 12,820.00 | +5.60% | KRW 12,230.00 | KRW 13,140.00 | KRW 12,230.00 | 53.31K |
| 2026-07-14 | KRW 12,140.00 | -1.70% | KRW 12,300.00 | KRW 12,580.00 | KRW 11,900.00 | 88.00K |
| 2026-07-13 | KRW 12,350.00 | -5.29% | KRW 13,040.00 | KRW 13,200.00 | KRW 12,350.00 | 49.59K |
| 2026-07-10 | KRW 13,040.00 | +5.50% | KRW 12,310.00 | KRW 13,290.00 | KRW 12,310.00 | 54.64K |
| 2026-07-09 | KRW 12,360.00 | -0.80% | KRW 12,230.00 | KRW 12,620.00 | KRW 12,110.00 | 62.86K |
| 2026-07-08 | KRW 12,460.00 | -1.74% | KRW 12,460.00 | KRW 12,820.00 | KRW 12,290.00 | 61.96K |
| 2026-07-07 | KRW 12,680.00 | 0.00% | KRW 12,530.00 | KRW 12,950.00 | KRW 12,410.00 | 48.24K |
| 2026-07-06 | KRW 12,680.00 | -1.32% | KRW 12,850.00 | KRW 13,070.00 | KRW 12,530.00 | 36.63K |
| 2026-07-03 | KRW 12,850.00 | -0.31% | KRW 12,700.00 | KRW 12,920.00 | KRW 12,470.00 | 60.13K |
| 2026-07-02 | KRW 12,890.00 | -1.68% | KRW 13,050.00 | KRW 13,500.00 | KRW 12,840.00 | 58.20K |
| 2026-07-01 | KRW 13,110.00 | +1.94% | KRW 12,870.00 | KRW 13,360.00 | KRW 12,500.00 | 64.89K |
| 2026-06-30 | KRW 12,860.00 | -2.87% | KRW 13,100.00 | KRW 13,370.00 | KRW 12,860.00 | 64.43K |
| 2026-06-29 | KRW 13,240.00 | +4.42% | KRW 12,250.00 | KRW 13,240.00 | KRW 12,250.00 | 72.81K |
| 2026-06-26 | KRW 12,680.00 | -0.16% | KRW 12,720.00 | KRW 13,030.00 | KRW 12,210.00 | 118.34K |
| 2026-06-25 | KRW 12,700.00 | -1.70% | KRW 12,940.00 | KRW 13,250.00 | KRW 12,650.00 | 73.85K |
| 2026-06-24 | KRW 12,920.00 | +0.94% | KRW 12,760.00 | KRW 13,220.00 | KRW 12,710.00 | 74.65K |
| 2026-06-23 | KRW 12,800.00 | -6.02% | KRW 13,500.00 | KRW 13,840.00 | KRW 12,700.00 | 120.68K |
| 2026-06-22 | KRW 13,620.00 | -4.76% | KRW 13,950.00 | KRW 14,230.00 | KRW 13,550.00 | 100.65K |
| 2026-06-19 | KRW 14,300.00 | -4.03% | KRW 14,710.00 | KRW 15,010.00 | KRW 13,950.00 | 197.57K |
| 2026-06-18 | KRW 14,900.00 | -3.06% | KRW 15,370.00 | KRW 15,420.00 | KRW 14,900.00 | 89.34K |
| 2026-06-17 | KRW 15,370.00 | -2.72% | KRW 15,800.00 | KRW 15,810.00 | KRW 15,300.00 | 73.09K |
| 2026-06-16 | KRW 15,800.00 | -2.05% | KRW 16,400.00 | KRW 16,600.00 | KRW 15,710.00 | 85.75K |
| 2026-06-15 | KRW 16,130.00 | +2.74% | KRW 15,810.00 | KRW 16,250.00 | KRW 15,620.00 | 127.30K |
| 2026-06-12 | KRW 15,700.00 | +5.09% | KRW 15,390.00 | KRW 15,930.00 | KRW 15,210.00 | 130.83K |
| 2026-06-11 | KRW 14,940.00 | +0.95% | KRW 14,500.00 | KRW 15,300.00 | KRW 14,200.00 | 201.67K |
| 2026-06-10 | KRW 14,800.00 | -0.27% | KRW 14,650.00 | KRW 15,400.00 | KRW 14,250.00 | 2.16K |
| 2026-06-09 | KRW 14,840.00 | +2.20% | KRW 14,660.00 | KRW 15,250.00 | KRW 14,650.00 | 116.46K |
| 2026-06-08 | KRW 14,520.00 | -9.59% | KRW 14,950.00 | KRW 15,460.00 | KRW 14,510.00 | 165.08K |
| 2026-06-05 | KRW 16,060.00 | -0.50% | KRW 16,310.00 | KRW 16,530.00 | KRW 15,590.00 | 133.30K |
| 2026-06-04 | KRW 16,140.00 | -5.61% | KRW 17,010.00 | KRW 17,010.00 | KRW 15,950.00 | 156.86K |
| 2026-06-02 | KRW 17,100.00 | -4.36% | KRW 17,750.00 | KRW 17,750.00 | KRW 16,630.00 | 285.38K |
| 2026-06-01 | KRW 17,880.00 | +5.74% | KRW 17,370.00 | KRW 18,480.00 | KRW 16,360.00 | 828.09K |
| 2026-05-29 | KRW 16,910.00 | +12.14% | KRW 15,220.00 | KRW 17,680.00 | KRW 14,800.00 | 1.14M |
| 2026-05-28 | KRW 15,080.00 | -1.89% | KRW 15,660.00 | KRW 15,660.00 | KRW 14,750.00 | 251.85K |
| 2026-05-27 | KRW 15,370.00 | -5.42% | KRW 16,250.00 | KRW 16,350.00 | KRW 15,190.00 | 335.54K |
| 2026-05-26 | KRW 16,250.00 | -1.10% | KRW 16,500.00 | KRW 16,670.00 | KRW 16,160.00 | 209.87K |
| 2026-05-22 | KRW 16,430.00 | +0.37% | KRW 16,500.00 | KRW 16,890.00 | KRW 16,230.00 | 208.55K |
| 2026-05-21 | KRW 16,370.00 | +1.87% | KRW 16,280.00 | KRW 16,900.00 | KRW 16,050.00 | 257.36K |