SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 15,270
-20 (-0.13%)
Last updated: Sep 9, 2025, 12:08 PM KST
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15,120.00 | 15,430.00 | 15,110.00 | 15,290.00 | 15,290.00 | 1.19% | 48,135 |
| 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 |
| 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 |