SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 13,550
+70 (0.52%)
Aug 11, 2026, 10:09 AM KST
KRX:035510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 13,100.00 | 13,520.00 | 12,850.00 | 13,480.00 | 13,480.00 | 3.69% | 90,783 |
| 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% | 26,213 |
| 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% | 26,427 |
| Jul 31, 2026 | 11,770.00 | 12,440.00 | 11,770.00 | 12,400.00 | 12,400.00 | 8.39% | 66,405 |
| Jul 30, 2026 | 10,310.00 | 11,800.00 | 10,310.00 | 11,440.00 | 11,440.00 | 0.09% | 102,143 |
| Jul 29, 2026 | 12,020.00 | 12,400.00 | 11,110.00 | 11,430.00 | 11,430.00 | -4.59% | 101,473 |
| Jul 28, 2026 | 12,800.00 | 12,970.00 | 11,800.00 | 11,980.00 | 11,980.00 | -6.41% | 89,595 |
| Jul 27, 2026 | 12,790.00 | 12,930.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.59% | 23,418 |
| Jul 24, 2026 | 12,880.00 | 12,880.00 | 12,400.00 | 12,600.00 | 12,600.00 | -2.17% | 23,809 |
| Jul 23, 2026 | 12,170.00 | 13,090.00 | 12,170.00 | 12,880.00 | 12,880.00 | 5.83% | 85,195 |
| Jul 22, 2026 | 12,250.00 | 12,590.00 | 12,170.00 | 12,170.00 | 12,170.00 | -0.41% | 29,158 |
| 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% | 28,622 |
| Jul 15, 2026 | 12,230.00 | 13,140.00 | 12,230.00 | 12,820.00 | 12,820.00 | 5.60% | 53,308 |
| Jul 14, 2026 | 12,300.00 | 12,580.00 | 11,900.00 | 12,140.00 | 12,140.00 | -1.70% | 79,315 |
| Jul 13, 2026 | 13,040.00 | 13,200.00 | 12,350.00 | 12,350.00 | 12,350.00 | -5.29% | 49,165 |
| 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% | 62,703 |
| Jul 8, 2026 | 12,460.00 | 12,820.00 | 12,290.00 | 12,460.00 | 12,460.00 | -1.74% | 61,551 |
| Jul 7, 2026 | 12,530.00 | 12,950.00 | 12,410.00 | 12,680.00 | 12,680.00 | - | 48,239 |
| Jul 6, 2026 | 12,850.00 | 13,070.00 | 12,530.00 | 12,680.00 | 12,680.00 | -1.32% | 36,630 |
| Jul 3, 2026 | 12,700.00 | 12,920.00 | 12,470.00 | 12,850.00 | 12,850.00 | -0.31% | 60,130 |
| Jul 2, 2026 | 13,050.00 | 13,500.00 | 12,840.00 | 12,890.00 | 12,890.00 | -1.68% | 58,196 |
| Jul 1, 2026 | 12,870.00 | 13,360.00 | 12,500.00 | 13,110.00 | 13,110.00 | 1.94% | 64,888 |
| Jun 30, 2026 | 13,100.00 | 13,370.00 | 12,860.00 | 12,860.00 | 12,860.00 | -2.87% | 64,427 |
| Jun 29, 2026 | 12,250.00 | 13,240.00 | 12,250.00 | 13,240.00 | 13,240.00 | 4.42% | 72,806 |
| Jun 26, 2026 | 12,720.00 | 13,030.00 | 12,210.00 | 12,680.00 | 12,680.00 | -0.16% | 118,344 |
| Jun 25, 2026 | 12,940.00 | 13,250.00 | 12,650.00 | 12,700.00 | 12,700.00 | -1.70% | 73,850 |
| Jun 24, 2026 | 12,760.00 | 13,220.00 | 12,710.00 | 12,920.00 | 12,920.00 | 0.94% | 74,654 |
| Jun 23, 2026 | 13,500.00 | 13,840.00 | 12,700.00 | 12,800.00 | 12,800.00 | -6.02% | 120,677 |
| Jun 22, 2026 | 13,950.00 | 14,230.00 | 13,550.00 | 13,620.00 | 13,620.00 | -4.76% | 100,653 |
| Jun 19, 2026 | 14,710.00 | 15,010.00 | 13,950.00 | 14,300.00 | 14,300.00 | -4.03% | 197,567 |
| Jun 18, 2026 | 15,370.00 | 15,420.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.06% | 89,342 |
| Jun 17, 2026 | 15,800.00 | 15,810.00 | 15,300.00 | 15,370.00 | 15,370.00 | -2.72% | 73,089 |
| Jun 16, 2026 | 16,400.00 | 16,600.00 | 15,710.00 | 15,800.00 | 15,800.00 | -2.05% | 85,747 |
| Jun 15, 2026 | 15,810.00 | 16,250.00 | 15,620.00 | 16,130.00 | 16,130.00 | 2.74% | 127,296 |
| Jun 12, 2026 | 15,390.00 | 15,930.00 | 15,210.00 | 15,700.00 | 15,700.00 | 5.09% | 130,828 |
| Jun 11, 2026 | 14,500.00 | 15,300.00 | 14,200.00 | 14,940.00 | 14,940.00 | 0.95% | 201,670 |
| Jun 10, 2026 | 14,650.00 | 15,400.00 | 14,250.00 | 14,800.00 | 14,800.00 | -0.27% | 154,080 |
| Jun 9, 2026 | 14,660.00 | 15,250.00 | 14,650.00 | 14,840.00 | 14,840.00 | 2.20% | 116,458 |
| Jun 8, 2026 | 14,950.00 | 15,460.00 | 14,510.00 | 14,520.00 | 14,520.00 | -9.59% | 165,083 |
| Jun 5, 2026 | 16,310.00 | 16,530.00 | 15,590.00 | 16,060.00 | 16,060.00 | -0.50% | 133,299 |
| Jun 4, 2026 | 17,010.00 | 17,010.00 | 15,950.00 | 16,140.00 | 16,140.00 | -5.61% | 156,857 |
| Jun 2, 2026 | 17,750.00 | 17,750.00 | 16,630.00 | 17,100.00 | 17,100.00 | -4.36% | 285,381 |
| Jun 1, 2026 | 17,370.00 | 18,480.00 | 16,360.00 | 17,880.00 | 17,880.00 | 5.74% | 828,092 |
| May 29, 2026 | 15,220.00 | 17,680.00 | 14,800.00 | 16,910.00 | 16,910.00 | 12.14% | 1,136,470 |