SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 15,670
+180 (1.16%)
Sep 18, 2026, 3:30 PM KST
KRX:035510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15,760.00 | 15,790.00 | 15,460.00 | 15,670.00 | 15,670.00 | 1.16% | 67,932 |
| Sep 17, 2026 | 15,400.00 | 16,190.00 | 15,400.00 | 15,490.00 | 15,490.00 | 1.37% | 196,857 |
| Sep 16, 2026 | 15,230.00 | 15,620.00 | 15,200.00 | 15,280.00 | 15,280.00 | -0.33% | 111,193 |
| Sep 15, 2026 | 16,160.00 | 16,370.00 | 15,180.00 | 15,330.00 | 15,330.00 | -6.64% | 241,532 |
| Sep 14, 2026 | 16,310.00 | 17,030.00 | 15,990.00 | 16,420.00 | 16,420.00 | 0.67% | 332,762 |
| Sep 11, 2026 | 16,120.00 | 16,380.00 | 15,800.00 | 16,310.00 | 16,310.00 | 0.87% | 180,166 |
| Sep 10, 2026 | 16,150.00 | 16,640.00 | 15,770.00 | 16,170.00 | 16,170.00 | 0.12% | 391,410 |
| Sep 9, 2026 | 15,400.00 | 16,160.00 | 15,180.00 | 16,150.00 | 16,150.00 | 5.56% | 391,121 |
| Sep 8, 2026 | 13,770.00 | 15,500.00 | 13,660.00 | 15,300.00 | 15,300.00 | 10.15% | 375,457 |
| Sep 7, 2026 | 14,000.00 | 14,130.00 | 13,760.00 | 13,890.00 | 13,890.00 | 0.22% | 60,731 |
| Sep 4, 2026 | 13,020.00 | 14,700.00 | 13,020.00 | 13,860.00 | 13,860.00 | 6.70% | 301,604 |
| Sep 3, 2026 | 13,040.00 | 13,140.00 | 12,770.00 | 12,990.00 | 12,990.00 | -0.08% | 25,320 |
| Sep 2, 2026 | 13,020.00 | 13,180.00 | 12,920.00 | 13,000.00 | 13,000.00 | -1.29% | 31,249 |
| Sep 1, 2026 | 13,200.00 | 13,340.00 | 13,050.00 | 13,170.00 | 13,170.00 | -1.42% | 28,257 |
| Aug 31, 2026 | 13,230.00 | 13,390.00 | 12,960.00 | 13,360.00 | 13,360.00 | -0.22% | 30,864 |
| Aug 28, 2026 | 13,500.00 | 13,500.00 | 13,150.00 | 13,390.00 | 13,390.00 | 0.22% | 18,976 |
| Aug 27, 2026 | 13,510.00 | 13,590.00 | 13,230.00 | 13,360.00 | 13,360.00 | -1.04% | 30,232 |
| Aug 26, 2026 | 13,320.00 | 13,540.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.60% | 24,224 |
| Aug 25, 2026 | 13,110.00 | 13,440.00 | 12,850.00 | 13,420.00 | 13,420.00 | 1.74% | 23,576 |
| Aug 24, 2026 | 13,190.00 | 13,360.00 | 13,090.00 | 13,190.00 | 13,190.00 | 0.08% | 30,561 |
| Aug 21, 2026 | 13,420.00 | 13,430.00 | 12,890.00 | 13,180.00 | 13,180.00 | -1.72% | 30,770 |
| Aug 20, 2026 | 13,090.00 | 13,480.00 | 13,090.00 | 13,410.00 | 13,410.00 | 2.84% | 25,511 |
| Aug 19, 2026 | 13,230.00 | 13,460.00 | 12,980.00 | 13,040.00 | 13,040.00 | -3.12% | 41,529 |
| Aug 18, 2026 | 13,780.00 | 13,900.00 | 13,350.00 | 13,460.00 | 13,460.00 | -2.32% | 62,587 |
| Aug 14, 2026 | 13,450.00 | 13,850.00 | 13,450.00 | 13,780.00 | 13,780.00 | 2.45% | 59,354 |
| Aug 13, 2026 | 13,430.00 | 13,700.00 | 13,290.00 | 13,450.00 | 13,450.00 | 0.60% | 76,681 |
| Aug 12, 2026 | 13,390.00 | 13,540.00 | 13,300.00 | 13,370.00 | 13,370.00 | -0.89% | 49,327 |
| Aug 11, 2026 | 13,460.00 | 13,580.00 | 13,300.00 | 13,490.00 | 13,490.00 | 0.07% | 40,141 |
| Aug 10, 2026 | 13,100.00 | 13,520.00 | 12,850.00 | 13,480.00 | 13,480.00 | 3.69% | 90,803 |
| Aug 7, 2026 | 12,800.00 | 13,060.00 | 12,400.00 | 13,000.00 | 13,000.00 | 0.54% | 31,029 |
| Aug 6, 2026 | 13,000.00 | 13,090.00 | 12,740.00 | 12,930.00 | 12,930.00 | -0.69% | 26,229 |
| Aug 5, 2026 | 13,050.00 | 13,220.00 | 12,890.00 | 13,020.00 | 13,020.00 | 0.15% | 51,737 |
| Aug 4, 2026 | 12,320.00 | 13,000.00 | 12,320.00 | 13,000.00 | 13,000.00 | 4.42% | 46,385 |
| Aug 3, 2026 | 12,200.00 | 12,800.00 | 12,200.00 | 12,450.00 | 12,450.00 | 0.40% | 27,072 |
| Jul 31, 2026 | 11,770.00 | 12,440.00 | 11,770.00 | 12,400.00 | 12,400.00 | 8.39% | 66,418 |
| Jul 30, 2026 | 10,310.00 | 11,800.00 | 10,310.00 | 11,440.00 | 11,440.00 | 0.09% | 102,280 |
| Jul 29, 2026 | 12,020.00 | 12,400.00 | 11,110.00 | 11,430.00 | 11,430.00 | -4.59% | 102,466 |
| Jul 28, 2026 | 12,800.00 | 12,970.00 | 11,800.00 | 11,980.00 | 11,980.00 | -6.41% | 89,655 |
| Jul 27, 2026 | 12,790.00 | 12,930.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.59% | 23,609 |
| Jul 24, 2026 | 12,880.00 | 12,880.00 | 12,400.00 | 12,600.00 | 12,600.00 | -2.17% | 23,811 |
| Jul 23, 2026 | 12,170.00 | 13,090.00 | 12,170.00 | 12,880.00 | 12,880.00 | 5.83% | 85,333 |
| Jul 22, 2026 | 12,250.00 | 12,590.00 | 12,170.00 | 12,170.00 | 12,170.00 | -0.41% | 29,177 |
| Jul 21, 2026 | 11,800.00 | 12,320.00 | 11,700.00 | 12,220.00 | 12,220.00 | 1.66% | 54,921 |
| Jul 20, 2026 | 12,140.00 | 12,390.00 | 11,900.00 | 12,020.00 | 12,020.00 | -3.06% | 55,663 |
| Jul 16, 2026 | 12,540.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | -3.28% | 28,753 |
| Jul 15, 2026 | 12,230.00 | 13,140.00 | 12,230.00 | 12,820.00 | 12,820.00 | 5.60% | 53,309 |
| Jul 14, 2026 | 12,300.00 | 12,580.00 | 11,900.00 | 12,140.00 | 12,140.00 | -1.70% | 88,003 |
| Jul 13, 2026 | 13,040.00 | 13,200.00 | 12,350.00 | 12,350.00 | 12,350.00 | -5.29% | 49,590 |
| Jul 10, 2026 | 12,310.00 | 13,290.00 | 12,310.00 | 13,040.00 | 13,040.00 | 5.50% | 54,643 |
| Jul 9, 2026 | 12,230.00 | 12,620.00 | 12,110.00 | 12,360.00 | 12,360.00 | -0.80% | 62,856 |