SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 15,980
-280 (-1.72%)
At close: Aug 12, 2025, 3:30 PM KST
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 16,590.00 | 16,590.00 | 16,150.00 | 16,290.00 | 16,290.00 | -1.51% | 111,808 |
| Jul 22, 2025 | 16,720.00 | 16,910.00 | 16,470.00 | 16,540.00 | 16,540.00 | -1.37% | 127,158 |
| Jul 21, 2025 | 16,930.00 | 16,930.00 | 16,630.00 | 16,770.00 | 16,770.00 | -0.42% | 92,424 |
| Jul 18, 2025 | 17,000.00 | 17,100.00 | 16,650.00 | 16,840.00 | 16,840.00 | -0.94% | 111,022 |
| Jul 17, 2025 | 17,680.00 | 17,700.00 | 16,930.00 | 17,000.00 | 17,000.00 | -2.58% | 146,941 |
| Jul 16, 2025 | 17,410.00 | 17,550.00 | 17,180.00 | 17,450.00 | 17,450.00 | -0.68% | 115,759 |
| Jul 15, 2025 | 17,590.00 | 17,740.00 | 17,300.00 | 17,570.00 | 17,570.00 | - | 190,463 |
| Jul 14, 2025 | 17,940.00 | 18,070.00 | 17,230.00 | 17,570.00 | 17,570.00 | -4.04% | 327,425 |
| Jul 11, 2025 | 18,630.00 | 18,780.00 | 17,850.00 | 18,310.00 | 18,310.00 | -0.54% | 292,654 |
| Jul 10, 2025 | 18,120.00 | 18,830.00 | 17,850.00 | 18,410.00 | 18,410.00 | 2.11% | 332,367 |
| Jul 9, 2025 | 17,900.00 | 18,190.00 | 17,630.00 | 18,030.00 | 18,030.00 | 1.75% | 173,521 |
| Jul 8, 2025 | 18,100.00 | 18,190.00 | 17,630.00 | 17,720.00 | 17,720.00 | 0.06% | 188,521 |
| Jul 7, 2025 | 17,720.00 | 18,640.00 | 17,690.00 | 17,710.00 | 17,710.00 | -0.51% | 389,962 |
| Jul 4, 2025 | 18,150.00 | 18,320.00 | 17,770.00 | 17,800.00 | 17,800.00 | -1.55% | 212,394 |
| Jul 3, 2025 | 18,610.00 | 18,700.00 | 17,980.00 | 18,080.00 | 18,080.00 | -2.53% | 271,310 |
| Jul 2, 2025 | 19,010.00 | 19,150.00 | 18,220.00 | 18,550.00 | 18,550.00 | -1.01% | 311,241 |
| Jul 1, 2025 | 19,210.00 | 19,640.00 | 18,670.00 | 18,740.00 | 18,740.00 | -2.09% | 367,725 |
| Jun 30, 2025 | 19,170.00 | 19,710.00 | 19,100.00 | 19,140.00 | 19,140.00 | -3.14% | 288,193 |
| Jun 27, 2025 | 20,300.00 | 20,400.00 | 19,550.00 | 19,760.00 | 19,760.00 | -1.45% | 405,912 |
| Jun 26, 2025 | 20,400.00 | 20,800.00 | 19,330.00 | 20,050.00 | 20,050.00 | -6.31% | 874,818 |
| Jun 25, 2025 | 22,800.00 | 24,450.00 | 20,600.00 | 21,400.00 | 21,400.00 | -11.39% | 2,274,151 |
| Jun 24, 2025 | 23,650.00 | 24,600.00 | 22,600.00 | 24,150.00 | 24,150.00 | 1.05% | 1,091,028 |
| Jun 23, 2025 | 21,750.00 | 25,450.00 | 21,750.00 | 23,900.00 | 23,900.00 | 10.39% | 3,007,493 |
| Jun 20, 2025 | 21,000.00 | 21,750.00 | 19,990.00 | 21,650.00 | 21,650.00 | -1.59% | 1,777,564 |
| Jun 19, 2025 | 18,300.00 | 22,550.00 | 18,270.00 | 22,000.00 | 22,000.00 | 26.80% | 5,746,019 |
| Jun 18, 2025 | 17,160.00 | 17,550.00 | 16,750.00 | 17,350.00 | 17,350.00 | 0.81% | 622,506 |
| Jun 17, 2025 | 15,900.00 | 17,320.00 | 15,590.00 | 17,210.00 | 17,210.00 | 14.12% | 1,502,222 |
| Jun 16, 2025 | 14,360.00 | 15,150.00 | 13,500.00 | 15,080.00 | 15,080.00 | 4.87% | 258,416 |
| Jun 13, 2025 | 14,950.00 | 15,190.00 | 14,250.00 | 14,380.00 | 14,380.00 | -2.11% | 233,215 |
| Jun 12, 2025 | 14,600.00 | 14,990.00 | 14,470.00 | 14,690.00 | 14,690.00 | 1.94% | 179,858 |
| Jun 11, 2025 | 14,620.00 | 14,650.00 | 14,200.00 | 14,410.00 | 14,410.00 | -0.62% | 137,251 |
| Jun 10, 2025 | 14,660.00 | 14,770.00 | 13,900.00 | 14,500.00 | 14,500.00 | -0.89% | 238,405 |
| Jun 9, 2025 | 14,050.00 | 14,990.00 | 13,970.00 | 14,630.00 | 14,630.00 | 5.10% | 375,657 |
| Jun 5, 2025 | 13,650.00 | 13,950.00 | 13,530.00 | 13,920.00 | 13,920.00 | 2.13% | 197,599 |