SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 17,100
-410 (-2.34%)
At close: Feb 6, 2026
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17,500.00 | 17,950.00 | 16,770.00 | 17,100.00 | 17,100.00 | -2.34% | 204,689 |
| Feb 5, 2026 | 18,100.00 | 18,450.00 | 17,500.00 | 17,510.00 | 17,510.00 | -1.90% | 220,229 |
| Feb 4, 2026 | 17,870.00 | 17,970.00 | 17,740.00 | 17,850.00 | 17,850.00 | -0.45% | 103,643 |
| Feb 3, 2026 | 17,940.00 | 18,040.00 | 17,650.00 | 17,930.00 | 17,930.00 | 1.07% | 116,824 |
| Feb 2, 2026 | 18,120.00 | 18,250.00 | 17,650.00 | 17,740.00 | 17,740.00 | -3.01% | 205,637 |
| Jan 30, 2026 | 18,320.00 | 18,860.00 | 17,880.00 | 18,290.00 | 18,290.00 | -0.05% | 313,838 |
| Jan 29, 2026 | 18,040.00 | 18,360.00 | 17,610.00 | 18,300.00 | 18,300.00 | 1.50% | 233,691 |
| Jan 28, 2026 | 18,120.00 | 18,290.00 | 17,870.00 | 18,030.00 | 18,030.00 | -0.44% | 175,415 |
| Jan 27, 2026 | 18,070.00 | 18,210.00 | 17,790.00 | 18,110.00 | 18,110.00 | 0.06% | 179,199 |
| Jan 26, 2026 | 18,500.00 | 18,500.00 | 17,880.00 | 18,100.00 | 18,100.00 | 0.56% | 311,017 |
| Jan 23, 2026 | 17,250.00 | 18,300.00 | 17,150.00 | 18,000.00 | 18,000.00 | 5.57% | 558,080 |
| Jan 22, 2026 | 16,650.00 | 17,300.00 | 16,640.00 | 17,050.00 | 17,050.00 | 3.40% | 235,170 |
| Jan 21, 2026 | 16,660.00 | 16,740.00 | 16,230.00 | 16,490.00 | 16,490.00 | -2.54% | 168,370 |
| Jan 20, 2026 | 17,070.00 | 17,290.00 | 16,850.00 | 16,920.00 | 16,920.00 | -0.76% | 187,891 |
| Jan 19, 2026 | 16,740.00 | 17,480.00 | 16,570.00 | 17,050.00 | 17,050.00 | 3.21% | 387,200 |
| Jan 16, 2026 | 15,920.00 | 17,270.00 | 15,920.00 | 16,520.00 | 16,520.00 | 5.36% | 575,509 |
| Jan 15, 2026 | 15,780.00 | 15,780.00 | 15,520.00 | 15,680.00 | 15,680.00 | -0.82% | 84,110 |
| Jan 14, 2026 | 15,950.00 | 15,950.00 | 15,610.00 | 15,810.00 | 15,810.00 | -0.44% | 57,071 |
| Jan 13, 2026 | 15,880.00 | 15,930.00 | 15,690.00 | 15,880.00 | 15,880.00 | 0.25% | 48,173 |
| Jan 12, 2026 | 15,550.00 | 16,060.00 | 15,550.00 | 15,840.00 | 15,840.00 | 0.96% | 102,696 |
| Jan 9, 2026 | 15,600.00 | 15,690.00 | 15,310.00 | 15,690.00 | 15,690.00 | 0.51% | 101,011 |
| Jan 8, 2026 | 16,230.00 | 16,310.00 | 15,500.00 | 15,610.00 | 15,610.00 | -4.35% | 196,691 |
| Jan 7, 2026 | 16,140.00 | 16,370.00 | 16,090.00 | 16,320.00 | 16,320.00 | 0.74% | 125,147 |
| Jan 6, 2026 | 16,440.00 | 16,730.00 | 16,140.00 | 16,200.00 | 16,200.00 | -0.80% | 132,063 |
| Jan 5, 2026 | 16,600.00 | 16,640.00 | 16,200.00 | 16,330.00 | 16,330.00 | -1.51% | 98,066 |
| Jan 2, 2026 | 16,290.00 | 16,650.00 | 16,290.00 | 16,580.00 | 16,580.00 | 2.22% | 111,158 |
| Dec 30, 2025 | 16,260.00 | 16,415.00 | 16,100.00 | 16,220.00 | 16,220.00 | -0.61% | 54,091 |
| Dec 29, 2025 | 16,300.00 | 16,410.00 | 16,000.00 | 16,320.00 | 16,320.00 | -2.57% | 122,839 |
| Dec 26, 2025 | 17,080.00 | 17,340.00 | 16,630.00 | 16,750.00 | 16,320.00 | -1.87% | 115,302 |
| Dec 24, 2025 | 17,260.00 | 17,260.00 | 17,030.00 | 17,070.00 | 16,631.79 | -0.06% | 71,229 |
| Dec 23, 2025 | 17,880.00 | 17,900.00 | 17,070.00 | 17,080.00 | 16,641.53 | -5.64% | 254,176 |
| Dec 22, 2025 | 18,180.00 | 18,380.00 | 17,790.00 | 18,100.00 | 17,635.34 | 2.84% | 311,131 |
| Dec 19, 2025 | 17,520.00 | 18,470.00 | 17,430.00 | 17,600.00 | 17,148.18 | 0.92% | 410,365 |
| Dec 18, 2025 | 17,070.00 | 17,680.00 | 16,960.00 | 17,440.00 | 16,992.29 | -0.51% | 226,566 |
| Dec 17, 2025 | 17,600.00 | 18,150.00 | 16,900.00 | 17,530.00 | 17,079.98 | -0.11% | 291,991 |
| Dec 16, 2025 | 18,350.00 | 18,480.00 | 16,950.00 | 17,550.00 | 17,099.46 | 1.39% | 693,830 |
| Dec 15, 2025 | 16,290.00 | 17,380.00 | 16,140.00 | 17,310.00 | 16,865.62 | 8.87% | 441,372 |
| Dec 12, 2025 | 16,190.00 | 16,480.00 | 15,900.00 | 15,900.00 | 15,491.82 | -0.75% | 111,722 |
| Dec 11, 2025 | 16,000.00 | 16,180.00 | 15,860.00 | 16,020.00 | 15,608.74 | 0.50% | 64,270 |
| Dec 10, 2025 | 16,280.00 | 16,280.00 | 15,920.00 | 15,940.00 | 15,530.79 | -2.15% | 60,391 |
| Dec 9, 2025 | 16,450.00 | 16,470.00 | 16,160.00 | 16,290.00 | 15,871.81 | -0.97% | 62,881 |
| Dec 8, 2025 | 16,780.00 | 16,780.00 | 16,280.00 | 16,450.00 | 16,027.70 | -1.56% | 90,916 |
| Dec 5, 2025 | 17,000.00 | 17,000.00 | 16,610.00 | 16,710.00 | 16,281.03 | -1.53% | 83,015 |
| Dec 4, 2025 | 17,170.00 | 17,190.00 | 16,860.00 | 16,970.00 | 16,534.35 | -0.64% | 71,143 |
| Dec 3, 2025 | 16,790.00 | 17,270.00 | 16,690.00 | 17,080.00 | 16,641.53 | 2.21% | 136,917 |
| Dec 2, 2025 | 16,480.00 | 16,770.00 | 16,310.00 | 16,710.00 | 16,281.03 | 1.40% | 59,872 |
| Dec 1, 2025 | 16,440.00 | 16,630.00 | 16,300.00 | 16,480.00 | 16,056.93 | 1.10% | 74,566 |
| Nov 28, 2025 | 16,380.00 | 16,480.00 | 16,130.00 | 16,300.00 | 15,881.55 | 0.12% | 84,540 |
| Nov 27, 2025 | 16,750.00 | 16,750.00 | 16,170.00 | 16,280.00 | 15,862.07 | -3.21% | 134,404 |
| Nov 26, 2025 | 17,000.00 | 17,060.00 | 16,570.00 | 16,820.00 | 16,388.20 | 1.02% | 117,096 |