SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 16,750
-320 (-1.87%)
At close: Dec 26, 2025
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 17,080.00 | 17,340.00 | 16,630.00 | 16,750.00 | 16,750.00 | -1.87% | 115,302 |
| Dec 24, 2025 | 17,260.00 | 17,260.00 | 17,030.00 | 17,070.00 | 17,070.00 | -0.06% | 71,229 |
| Dec 23, 2025 | 17,880.00 | 17,900.00 | 17,070.00 | 17,080.00 | 17,080.00 | -5.64% | 254,176 |
| Dec 22, 2025 | 18,180.00 | 18,380.00 | 17,790.00 | 18,100.00 | 18,100.00 | 2.84% | 311,131 |
| Dec 19, 2025 | 17,520.00 | 18,470.00 | 17,430.00 | 17,600.00 | 17,600.00 | 0.92% | 410,365 |
| Dec 18, 2025 | 17,070.00 | 17,680.00 | 16,960.00 | 17,440.00 | 17,440.00 | -0.51% | 226,566 |
| Dec 17, 2025 | 17,600.00 | 18,150.00 | 16,900.00 | 17,530.00 | 17,530.00 | -0.11% | 291,991 |
| Dec 16, 2025 | 18,350.00 | 18,480.00 | 16,950.00 | 17,550.00 | 17,550.00 | 1.39% | 693,830 |
| Dec 15, 2025 | 16,290.00 | 17,380.00 | 16,140.00 | 17,310.00 | 17,310.00 | 8.87% | 440,790 |
| Dec 12, 2025 | 16,190.00 | 16,480.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.75% | 111,722 |
| Dec 11, 2025 | 16,000.00 | 16,180.00 | 15,860.00 | 16,020.00 | 16,020.00 | 0.50% | 64,270 |
| Dec 10, 2025 | 16,280.00 | 16,280.00 | 15,920.00 | 15,940.00 | 15,940.00 | -2.15% | 60,391 |
| Dec 9, 2025 | 16,450.00 | 16,470.00 | 16,160.00 | 16,290.00 | 16,290.00 | -0.97% | 62,881 |
| Dec 8, 2025 | 16,780.00 | 16,780.00 | 16,280.00 | 16,450.00 | 16,450.00 | -1.56% | 90,916 |
| Dec 5, 2025 | 17,000.00 | 17,000.00 | 16,610.00 | 16,710.00 | 16,710.00 | -1.53% | 82,964 |
| Dec 4, 2025 | 17,170.00 | 17,190.00 | 16,860.00 | 16,970.00 | 16,970.00 | -0.64% | 71,143 |
| Dec 3, 2025 | 16,790.00 | 17,270.00 | 16,690.00 | 17,080.00 | 17,080.00 | 2.21% | 136,917 |
| Dec 2, 2025 | 16,480.00 | 16,770.00 | 16,310.00 | 16,710.00 | 16,710.00 | 1.40% | 59,872 |
| Dec 1, 2025 | 16,440.00 | 16,630.00 | 16,300.00 | 16,480.00 | 16,480.00 | 1.10% | 74,566 |
| Nov 28, 2025 | 16,380.00 | 16,480.00 | 16,130.00 | 16,300.00 | 16,300.00 | 0.12% | 84,540 |
| Nov 27, 2025 | 16,750.00 | 16,750.00 | 16,170.00 | 16,280.00 | 16,280.00 | -3.21% | 134,404 |
| Nov 26, 2025 | 17,000.00 | 17,060.00 | 16,570.00 | 16,820.00 | 16,820.00 | 1.02% | 117,096 |
| Nov 25, 2025 | 17,230.00 | 17,230.00 | 16,450.00 | 16,650.00 | 16,650.00 | -1.19% | 114,406 |
| Nov 24, 2025 | 17,260.00 | 17,660.00 | 16,750.00 | 16,850.00 | 16,850.00 | -0.41% | 183,077 |
| Nov 21, 2025 | 16,550.00 | 17,280.00 | 16,550.00 | 16,920.00 | 16,920.00 | -1.17% | 226,176 |
| Nov 20, 2025 | 16,780.00 | 17,150.00 | 16,780.00 | 17,120.00 | 17,120.00 | 2.45% | 101,998 |
| Nov 19, 2025 | 16,770.00 | 17,170.00 | 16,560.00 | 16,710.00 | 16,710.00 | -0.06% | 180,481 |
| Nov 18, 2025 | 16,450.00 | 16,880.00 | 16,350.00 | 16,720.00 | 16,720.00 | 1.03% | 148,079 |
| Nov 17, 2025 | 16,570.00 | 17,300.00 | 16,300.00 | 16,550.00 | 16,550.00 | 0.30% | 156,658 |
| Nov 14, 2025 | 16,490.00 | 16,950.00 | 16,470.00 | 16,500.00 | 16,500.00 | -2.77% | 102,568 |
| Nov 13, 2025 | 17,320.00 | 17,350.00 | 16,820.00 | 16,970.00 | 16,970.00 | -1.79% | 137,391 |
| Nov 12, 2025 | 16,900.00 | 17,400.00 | 16,780.00 | 17,280.00 | 17,280.00 | 3.16% | 282,654 |
| Nov 11, 2025 | 16,690.00 | 16,880.00 | 16,440.00 | 16,750.00 | 16,750.00 | 0.06% | 170,411 |
| Nov 10, 2025 | 16,710.00 | 16,840.00 | 16,110.00 | 16,740.00 | 16,740.00 | 3.59% | 246,657 |
| Nov 7, 2025 | 15,500.00 | 16,480.00 | 15,450.00 | 16,160.00 | 16,160.00 | 2.54% | 325,708 |
| Nov 6, 2025 | 15,310.00 | 15,890.00 | 15,260.00 | 15,760.00 | 15,760.00 | 4.03% | 216,838 |
| Nov 5, 2025 | 15,300.00 | 15,300.00 | 14,635.00 | 15,150.00 | 15,150.00 | -2.07% | 157,567 |
| Nov 4, 2025 | 15,530.00 | 15,700.00 | 15,380.00 | 15,470.00 | 15,470.00 | 0.59% | 94,412 |
| Nov 3, 2025 | 15,110.00 | 15,500.00 | 15,110.00 | 15,380.00 | 15,380.00 | 2.26% | 98,294 |
| Oct 31, 2025 | 15,130.00 | 15,350.00 | 14,890.00 | 15,040.00 | 15,040.00 | -1.44% | 119,646 |
| Oct 30, 2025 | 15,510.00 | 15,510.00 | 15,110.00 | 15,260.00 | 15,260.00 | -2.12% | 102,270 |
| Oct 29, 2025 | 15,460.00 | 15,660.00 | 15,210.00 | 15,590.00 | 15,590.00 | 1.50% | 116,113 |
| Oct 28, 2025 | 15,750.00 | 15,750.00 | 15,310.00 | 15,360.00 | 15,360.00 | -2.54% | 104,880 |
| Oct 27, 2025 | 15,460.00 | 15,830.00 | 15,330.00 | 15,760.00 | 15,760.00 | 3.96% | 214,594 |
| Oct 24, 2025 | 15,210.00 | 15,300.00 | 15,060.00 | 15,160.00 | 15,160.00 | 0.60% | 98,764 |
| Oct 23, 2025 | 15,130.00 | 15,420.00 | 15,020.00 | 15,070.00 | 15,070.00 | -1.95% | 174,954 |
| Oct 22, 2025 | 15,520.00 | 15,520.00 | 15,080.00 | 15,370.00 | 15,370.00 | -1.85% | 220,527 |
| Oct 21, 2025 | 16,300.00 | 16,300.00 | 15,500.00 | 15,660.00 | 15,660.00 | -6.79% | 638,154 |
| Oct 20, 2025 | 14,020.00 | 17,470.00 | 13,850.00 | 16,800.00 | 16,800.00 | 20.17% | 3,531,430 |
| Oct 17, 2025 | 14,320.00 | 14,320.00 | 13,960.00 | 13,980.00 | 13,980.00 | -3.52% | 69,412 |