SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 21,100
-1,300 (-5.80%)
At close: Apr 30, 2026
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22,200.00 | 22,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | -5.80% | 292,010 |
| Apr 29, 2026 | 22,050.00 | 22,800.00 | 21,400.00 | 22,400.00 | 22,400.00 | 4.92% | 677,074 |
| Apr 28, 2026 | 21,300.00 | 21,750.00 | 20,600.00 | 21,350.00 | 21,350.00 | -0.47% | 223,399 |
| Apr 27, 2026 | 20,250.00 | 21,850.00 | 20,150.00 | 21,450.00 | 21,450.00 | 6.98% | 627,616 |
| Apr 24, 2026 | 20,150.00 | 20,150.00 | 19,640.00 | 20,050.00 | 20,050.00 | 0.30% | 157,750 |
| Apr 23, 2026 | 19,970.00 | 20,250.00 | 19,720.00 | 19,990.00 | 19,990.00 | 0.65% | 161,071 |
| Apr 22, 2026 | 19,930.00 | 20,150.00 | 19,500.00 | 19,860.00 | 19,860.00 | -0.70% | 149,162 |
| Apr 21, 2026 | 20,300.00 | 20,600.00 | 19,970.00 | 20,000.00 | 20,000.00 | -0.74% | 194,373 |
| Apr 20, 2026 | 20,900.00 | 21,350.00 | 20,050.00 | 20,150.00 | 20,150.00 | -4.05% | 290,891 |
| Apr 17, 2026 | 20,400.00 | 21,300.00 | 19,920.00 | 21,000.00 | 21,000.00 | 2.94% | 395,892 |
| Apr 16, 2026 | 19,590.00 | 20,800.00 | 19,520.00 | 20,400.00 | 20,400.00 | 5.54% | 460,891 |
| Apr 15, 2026 | 19,450.00 | 20,450.00 | 19,240.00 | 19,330.00 | 19,330.00 | 0.52% | 277,466 |
| Apr 14, 2026 | 19,290.00 | 19,670.00 | 19,190.00 | 19,230.00 | 19,230.00 | 1.00% | 196,542 |
| Apr 13, 2026 | 19,130.00 | 19,500.00 | 18,900.00 | 19,040.00 | 19,040.00 | -2.51% | 136,932 |
| Apr 10, 2026 | 19,450.00 | 20,650.00 | 18,950.00 | 19,530.00 | 19,530.00 | 1.30% | 645,333 |
| Apr 9, 2026 | 19,280.00 | 19,470.00 | 19,050.00 | 19,280.00 | 19,280.00 | -0.98% | 132,364 |
| Apr 8, 2026 | 18,860.00 | 19,550.00 | 18,640.00 | 19,470.00 | 19,470.00 | 6.63% | 324,992 |
| Apr 7, 2026 | 18,730.00 | 19,270.00 | 18,250.00 | 18,260.00 | 18,260.00 | -3.74% | 354,530 |
| Apr 6, 2026 | 19,100.00 | 21,950.00 | 18,370.00 | 18,970.00 | 18,970.00 | -0.42% | 1,348,097 |
| Apr 3, 2026 | 18,690.00 | 19,300.00 | 18,670.00 | 19,050.00 | 19,050.00 | 2.97% | 225,963 |
| Apr 2, 2026 | 19,760.00 | 19,950.00 | 18,280.00 | 18,500.00 | 18,500.00 | -6.19% | 276,784 |
| Apr 1, 2026 | 18,950.00 | 19,940.00 | 18,950.00 | 19,720.00 | 19,720.00 | 7.47% | 414,001 |
| Mar 31, 2026 | 18,920.00 | 19,210.00 | 18,330.00 | 18,350.00 | 18,350.00 | -4.58% | 287,420 |
| Mar 30, 2026 | 19,000.00 | 19,540.00 | 18,860.00 | 19,230.00 | 19,230.00 | -3.17% | 244,172 |
| Mar 27, 2026 | 19,440.00 | 20,100.00 | 19,240.00 | 19,860.00 | 19,300.00 | -0.20% | 346,618 |
| Mar 26, 2026 | 20,950.00 | 21,000.00 | 19,900.00 | 19,900.00 | 19,338.87 | -5.46% | 538,723 |
| Mar 25, 2026 | 21,400.00 | 21,700.00 | 20,900.00 | 21,050.00 | 20,456.45 | 0.72% | 569,626 |
| Mar 24, 2026 | 21,600.00 | 22,300.00 | 20,300.00 | 20,900.00 | 20,310.67 | -0.48% | 976,334 |
| Mar 23, 2026 | 20,850.00 | 22,800.00 | 20,250.00 | 21,000.00 | 20,407.85 | -0.94% | 2,656,899 |
| Mar 20, 2026 | 22,950.00 | 23,100.00 | 20,850.00 | 21,200.00 | 20,602.22 | -8.62% | 1,408,743 |
| Mar 19, 2026 | 23,000.00 | 23,450.00 | 22,250.00 | 23,200.00 | 22,545.82 | -3.13% | 1,450,040 |
| Mar 18, 2026 | 23,300.00 | 29,300.00 | 23,200.00 | 23,950.00 | 23,274.67 | 5.97% | 11,885,540 |
| Mar 17, 2026 | 21,000.00 | 22,600.00 | 18,210.00 | 22,600.00 | 21,962.74 | 29.81% | 3,869,603 |
| Mar 16, 2026 | 16,540.00 | 17,410.00 | 16,540.00 | 17,410.00 | 16,919.08 | 5.26% | 204,306 |
| Mar 13, 2026 | 15,900.00 | 16,750.00 | 15,680.00 | 16,540.00 | 16,073.62 | 2.73% | 87,048 |
| Mar 12, 2026 | 16,080.00 | 16,320.00 | 15,970.00 | 16,100.00 | 15,646.02 | 0.56% | 55,200 |
| Mar 11, 2026 | 15,630.00 | 16,440.00 | 15,630.00 | 16,010.00 | 15,558.56 | 2.89% | 121,198 |
| Mar 10, 2026 | 15,540.00 | 15,950.00 | 15,380.00 | 15,560.00 | 15,121.25 | 2.77% | 70,677 |
| Mar 9, 2026 | 15,220.00 | 15,600.00 | 14,840.00 | 15,140.00 | 14,713.09 | -6.25% | 108,540 |
| Mar 6, 2026 | 16,070.00 | 16,230.00 | 15,590.00 | 16,150.00 | 15,694.61 | 0.50% | 51,607 |
| Mar 5, 2026 | 15,500.00 | 16,260.00 | 15,500.00 | 16,070.00 | 15,616.87 | 8.07% | 235,173 |
| Mar 4, 2026 | 16,350.00 | 16,360.00 | 14,600.00 | 14,870.00 | 14,450.70 | -10.10% | 331,365 |
| Mar 3, 2026 | 17,100.00 | 17,290.00 | 16,530.00 | 16,540.00 | 16,073.62 | -5.27% | 184,455 |
| Feb 27, 2026 | 18,170.00 | 18,170.00 | 17,300.00 | 17,460.00 | 16,967.67 | -4.07% | 197,386 |
| Feb 26, 2026 | 18,620.00 | 18,640.00 | 18,150.00 | 18,200.00 | 17,686.81 | -1.25% | 153,718 |
| Feb 25, 2026 | 18,300.00 | 18,620.00 | 18,070.00 | 18,430.00 | 17,910.32 | 1.60% | 133,938 |
| Feb 24, 2026 | 18,690.00 | 18,740.00 | 18,040.00 | 18,140.00 | 17,628.50 | -2.47% | 152,830 |
| Feb 23, 2026 | 18,450.00 | 18,900.00 | 18,260.00 | 18,600.00 | 18,075.53 | 0.98% | 168,331 |
| Feb 20, 2026 | 18,260.00 | 18,800.00 | 18,150.00 | 18,420.00 | 17,900.60 | 0.88% | 154,493 |
| Feb 19, 2026 | 18,240.00 | 18,590.00 | 18,120.00 | 18,260.00 | 17,745.12 | 1.16% | 182,418 |