SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 14,310
+220 (1.56%)
At close: Oct 2, 2025
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14,140.00 | 14,460.00 | 14,060.00 | 14,310.00 | 14,310.00 | 1.56% | 49,543 |
| Oct 1, 2025 | 14,110.00 | 14,240.00 | 13,930.00 | 14,090.00 | 14,090.00 | -0.49% | 46,497 |
| Sep 30, 2025 | 14,400.00 | 14,400.00 | 14,070.00 | 14,160.00 | 14,160.00 | -1.73% | 58,523 |
| Sep 29, 2025 | 14,320.00 | 14,640.00 | 14,320.00 | 14,410.00 | 14,410.00 | 0.70% | 56,974 |
| Sep 26, 2025 | 14,780.00 | 14,780.00 | 14,200.00 | 14,310.00 | 14,310.00 | -3.57% | 96,694 |
| Sep 25, 2025 | 14,750.00 | 14,910.00 | 14,640.00 | 14,840.00 | 14,840.00 | 0.61% | 53,820 |
| Sep 24, 2025 | 15,040.00 | 15,120.00 | 14,640.00 | 14,750.00 | 14,750.00 | -2.19% | 90,142 |
| Sep 23, 2025 | 15,330.00 | 15,380.00 | 15,040.00 | 15,080.00 | 15,080.00 | -1.63% | 71,511 |
| Sep 22, 2025 | 15,620.00 | 15,640.00 | 15,250.00 | 15,330.00 | 15,330.00 | -1.86% | 102,735 |
| Sep 19, 2025 | 15,930.00 | 15,930.00 | 15,490.00 | 15,620.00 | 15,620.00 | -2.98% | 201,305 |
| Sep 18, 2025 | 15,150.00 | 17,660.00 | 15,030.00 | 16,100.00 | 16,100.00 | 7.12% | 1,883,168 |
| Sep 17, 2025 | 15,320.00 | 15,370.00 | 14,990.00 | 15,030.00 | 15,030.00 | -2.08% | 44,028 |
| Sep 16, 2025 | 15,600.00 | 15,650.00 | 15,310.00 | 15,350.00 | 15,350.00 | -1.60% | 56,566 |
| Sep 15, 2025 | 15,570.00 | 15,680.00 | 15,520.00 | 15,600.00 | 15,600.00 | 0.13% | 40,874 |
| Sep 12, 2025 | 15,540.00 | 15,680.00 | 15,430.00 | 15,580.00 | 15,580.00 | 1.17% | 56,432 |
| Sep 11, 2025 | 15,340.00 | 15,470.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.85% | 49,380 |
| Sep 10, 2025 | 15,390.00 | 15,520.00 | 15,210.00 | 15,270.00 | 15,270.00 | 0.07% | 58,131 |
| Sep 9, 2025 | 15,260.00 | 15,340.00 | 15,170.00 | 15,260.00 | 15,260.00 | -0.20% | 46,296 |
| Sep 8, 2025 | 15,120.00 | 15,430.00 | 15,110.00 | 15,290.00 | 15,290.00 | 1.19% | 48,881 |
| Sep 5, 2025 | 14,970.00 | 15,160.00 | 14,860.00 | 15,110.00 | 15,110.00 | 1.41% | 49,566 |
| Sep 4, 2025 | 14,640.00 | 15,000.00 | 14,640.00 | 14,900.00 | 14,900.00 | 1.64% | 42,155 |
| Sep 3, 2025 | 14,660.00 | 14,790.00 | 14,520.00 | 14,660.00 | 14,660.00 | -0.88% | 41,726 |
| Sep 2, 2025 | 14,610.00 | 14,910.00 | 14,610.00 | 14,790.00 | 14,790.00 | 0.34% | 52,925 |
| Sep 1, 2025 | 14,950.00 | 14,980.00 | 14,550.00 | 14,740.00 | 14,740.00 | -1.80% | 58,420 |
| Aug 29, 2025 | 15,260.00 | 15,310.00 | 14,960.00 | 15,010.00 | 15,010.00 | -1.57% | 46,101 |
| Aug 28, 2025 | 15,130.00 | 15,320.00 | 15,000.00 | 15,250.00 | 15,250.00 | 0.13% | 41,868 |
| Aug 27, 2025 | 15,370.00 | 15,410.00 | 15,120.00 | 15,230.00 | 15,230.00 | -1.10% | 53,118 |
| Aug 26, 2025 | 15,520.00 | 15,570.00 | 15,270.00 | 15,400.00 | 15,400.00 | -1.09% | 48,267 |
| Aug 25, 2025 | 15,510.00 | 15,700.00 | 15,470.00 | 15,570.00 | 15,570.00 | 0.45% | 28,635 |
| Aug 22, 2025 | 15,520.00 | 15,740.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.06% | 40,003 |
| Aug 21, 2025 | 15,180.00 | 15,680.00 | 15,180.00 | 15,510.00 | 15,510.00 | 1.64% | 52,529 |
| Aug 20, 2025 | 15,370.00 | 15,450.00 | 15,070.00 | 15,260.00 | 15,260.00 | -2.62% | 95,166 |
| Aug 19, 2025 | 15,630.00 | 15,740.00 | 15,460.00 | 15,670.00 | 15,670.00 | 0.06% | 69,028 |
| Aug 18, 2025 | 16,020.00 | 16,020.00 | 15,620.00 | 15,660.00 | 15,660.00 | -1.76% | 46,664 |
| Aug 14, 2025 | 15,920.00 | 16,250.00 | 15,860.00 | 15,940.00 | 15,940.00 | -0.19% | 54,030 |
| Aug 13, 2025 | 16,010.00 | 16,050.00 | 15,700.00 | 15,970.00 | 15,970.00 | -0.06% | 58,745 |
| Aug 12, 2025 | 16,260.00 | 16,390.00 | 15,920.00 | 15,980.00 | 15,980.00 | -1.72% | 73,706 |
| Aug 11, 2025 | 16,490.00 | 16,490.00 | 16,120.00 | 16,260.00 | 16,260.00 | -1.22% | 71,140 |
| Aug 8, 2025 | 16,500.00 | 16,670.00 | 16,390.00 | 16,460.00 | 16,460.00 | -0.36% | 58,766 |
| Aug 7, 2025 | 16,350.00 | 16,730.00 | 16,110.00 | 16,520.00 | 16,520.00 | 3.57% | 157,057 |
| Aug 6, 2025 | 15,880.00 | 16,700.00 | 15,720.00 | 15,950.00 | 15,950.00 | 0.50% | 167,726 |
| Aug 5, 2025 | 15,780.00 | 16,030.00 | 15,750.00 | 15,870.00 | 15,870.00 | 0.57% | 59,835 |
| Aug 4, 2025 | 15,340.00 | 15,950.00 | 15,340.00 | 15,780.00 | 15,780.00 | 0.77% | 97,037 |
| Aug 1, 2025 | 16,500.00 | 16,500.00 | 15,590.00 | 15,660.00 | 15,660.00 | -5.89% | 174,457 |
| Jul 31, 2025 | 16,270.00 | 16,820.00 | 16,120.00 | 16,640.00 | 16,640.00 | 2.27% | 123,874 |
| Jul 30, 2025 | 16,800.00 | 16,830.00 | 15,850.00 | 16,270.00 | 16,270.00 | -2.57% | 116,884 |
| Jul 29, 2025 | 16,300.00 | 16,800.00 | 16,100.00 | 16,700.00 | 16,700.00 | 3.09% | 133,343 |
| Jul 28, 2025 | 16,620.00 | 16,900.00 | 16,080.00 | 16,200.00 | 16,200.00 | -1.22% | 103,656 |
| Jul 25, 2025 | 16,050.00 | 16,470.00 | 15,990.00 | 16,400.00 | 16,400.00 | 2.50% | 104,795 |
| Jul 24, 2025 | 16,570.00 | 16,570.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.78% | 118,335 |