SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 16,500
-470 (-2.77%)
At close: Nov 14, 2025
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 138,680 |
| Nov 12, 2025 | 16,900.00 | 17,400.00 | 16,780.00 | 17,280.00 | 17,280.00 | 3.16% | 286,944 |
| 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% | 329,079 |
| Nov 6, 2025 | 15,310.00 | 15,890.00 | 15,260.00 | 15,760.00 | 15,760.00 | 4.03% | 219,176 |
| 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% | 102,240 |
| Oct 31, 2025 | 15,130.00 | 15,350.00 | 14,890.00 | 15,040.00 | 15,040.00 | -1.44% | 125,760 |
| 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% | 219,229 |
| 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% | 231,270 |
| 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% | 72,114 |
| Oct 16, 2025 | 14,310.00 | 14,750.00 | 14,300.00 | 14,490.00 | 14,490.00 | 0.76% | 60,209 |
| Oct 15, 2025 | 14,280.00 | 14,380.00 | 14,100.00 | 14,380.00 | 14,380.00 | 1.63% | 31,418 |
| Oct 14, 2025 | 14,080.00 | 14,260.00 | 13,910.00 | 14,150.00 | 14,150.00 | 0.07% | 70,636 |
| Oct 13, 2025 | 13,930.00 | 14,140.00 | 13,810.00 | 14,140.00 | 14,140.00 | -0.77% | 50,553 |
| Oct 10, 2025 | 14,410.00 | 14,450.00 | 14,170.00 | 14,250.00 | 14,250.00 | -0.42% | 42,035 |
| Oct 2, 2025 | 14,140.00 | 14,460.00 | 14,060.00 | 14,310.00 | 14,310.00 | 1.56% | 52,179 |
| 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 |