SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea · Delayed Price · Currency is KRW 14,450
-390 (-2.63%)
Last updated: Jun 10, 2026, 2:37 PM KST
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 14,650.00 | 15,400.00 | 14,250.00 | 14,450.00 | - | -2.63% | 138,661 |
| Jun 9, 2026 | 14,660.00 | 15,250.00 | 14,650.00 | 14,840.00 | 14,840.00 | 2.20% | 112,591 |
| Jun 8, 2026 | 14,950.00 | 15,460.00 | 14,510.00 | 14,520.00 | 14,520.00 | -9.59% | 161,044 |
| Jun 5, 2026 | 16,310.00 | 16,530.00 | 15,590.00 | 16,060.00 | 16,060.00 | -0.50% | 131,649 |
| 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% | 823,841 |
| May 29, 2026 | 15,220.00 | 17,680.00 | 14,800.00 | 16,910.00 | 16,910.00 | 12.14% | 1,135,128 |
| May 28, 2026 | 15,660.00 | 15,660.00 | 14,750.00 | 15,080.00 | 15,080.00 | -1.89% | 249,291 |
| May 27, 2026 | 16,250.00 | 16,350.00 | 15,190.00 | 15,370.00 | 15,370.00 | -5.42% | 334,386 |
| May 26, 2026 | 16,500.00 | 16,670.00 | 16,160.00 | 16,250.00 | 16,250.00 | -1.10% | 207,780 |
| May 22, 2026 | 16,500.00 | 16,890.00 | 16,230.00 | 16,430.00 | 16,430.00 | 0.37% | 207,180 |
| May 21, 2026 | 16,280.00 | 16,900.00 | 16,050.00 | 16,370.00 | 16,370.00 | 1.87% | 255,156 |
| May 20, 2026 | 16,930.00 | 17,140.00 | 15,880.00 | 16,070.00 | 16,070.00 | -7.00% | 356,448 |
| May 19, 2026 | 18,500.00 | 18,810.00 | 16,880.00 | 17,280.00 | 17,280.00 | -8.13% | 450,082 |
| May 18, 2026 | 19,750.00 | 19,750.00 | 18,420.00 | 18,810.00 | 18,810.00 | -4.32% | 232,474 |
| May 15, 2026 | 19,960.00 | 21,600.00 | 19,170.00 | 19,660.00 | 19,660.00 | 0.31% | 885,906 |
| May 14, 2026 | 18,800.00 | 19,940.00 | 18,580.00 | 19,600.00 | 19,600.00 | 4.87% | 290,554 |
| May 13, 2026 | 19,280.00 | 19,650.00 | 18,680.00 | 18,690.00 | 18,690.00 | -2.55% | 206,053 |
| May 12, 2026 | 19,360.00 | 19,910.00 | 18,940.00 | 19,180.00 | 19,180.00 | -0.26% | 235,337 |
| May 11, 2026 | 19,700.00 | 20,100.00 | 19,200.00 | 19,230.00 | 19,230.00 | -1.44% | 220,214 |
| May 8, 2026 | 19,930.00 | 20,000.00 | 19,480.00 | 19,510.00 | 19,510.00 | -2.40% | 223,239 |
| May 7, 2026 | 20,500.00 | 20,700.00 | 19,990.00 | 19,990.00 | 19,990.00 | -1.53% | 174,193 |
| May 6, 2026 | 20,800.00 | 21,000.00 | 19,990.00 | 20,300.00 | 20,300.00 | -2.40% | 267,255 |
| May 4, 2026 | 21,150.00 | 21,650.00 | 20,550.00 | 20,800.00 | 20,800.00 | -1.42% | 248,874 |
| Apr 30, 2026 | 22,200.00 | 22,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | -5.80% | 295,433 |
| Apr 29, 2026 | 22,050.00 | 22,800.00 | 21,400.00 | 22,400.00 | 22,400.00 | 4.92% | 681,838 |
| Apr 28, 2026 | 21,300.00 | 21,750.00 | 20,600.00 | 21,350.00 | 21,350.00 | -0.47% | 228,847 |
| Apr 27, 2026 | 20,250.00 | 21,850.00 | 20,150.00 | 21,450.00 | 21,450.00 | 6.98% | 631,746 |
| Apr 24, 2026 | 20,150.00 | 20,150.00 | 19,640.00 | 20,050.00 | 20,050.00 | 0.30% | 159,146 |
| Apr 23, 2026 | 19,970.00 | 20,250.00 | 19,720.00 | 19,990.00 | 19,990.00 | 0.65% | 161,352 |
| Apr 22, 2026 | 19,930.00 | 20,150.00 | 19,500.00 | 19,860.00 | 19,860.00 | -0.70% | 151,054 |
| 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% | 291,769 |
| Apr 17, 2026 | 20,400.00 | 21,300.00 | 19,920.00 | 21,000.00 | 21,000.00 | 2.94% | 402,143 |
| Apr 16, 2026 | 19,590.00 | 20,800.00 | 19,520.00 | 20,400.00 | 20,400.00 | 5.54% | 463,318 |
| Apr 15, 2026 | 19,450.00 | 20,450.00 | 19,240.00 | 19,330.00 | 19,330.00 | 0.52% | 278,915 |
| Apr 14, 2026 | 19,290.00 | 19,670.00 | 19,190.00 | 19,230.00 | 19,230.00 | 1.00% | 199,451 |
| Apr 13, 2026 | 19,130.00 | 19,500.00 | 18,900.00 | 19,040.00 | 19,040.00 | -2.51% | 139,827 |
| Apr 10, 2026 | 19,450.00 | 20,650.00 | 18,950.00 | 19,530.00 | 19,530.00 | 1.30% | 647,216 |
| Apr 9, 2026 | 19,280.00 | 19,470.00 | 19,050.00 | 19,280.00 | 19,280.00 | -0.98% | 133,515 |
| Apr 8, 2026 | 18,860.00 | 19,550.00 | 18,640.00 | 19,470.00 | 19,470.00 | 6.63% | 328,841 |
| Apr 7, 2026 | 18,730.00 | 19,270.00 | 18,250.00 | 18,260.00 | 18,260.00 | -3.74% | 356,610 |
| Apr 6, 2026 | 19,100.00 | 21,950.00 | 18,370.00 | 18,970.00 | 18,970.00 | -0.42% | 1,428,038 |
| Apr 3, 2026 | 18,690.00 | 19,300.00 | 18,670.00 | 19,050.00 | 19,050.00 | 2.97% | 227,559 |
| Apr 2, 2026 | 19,760.00 | 19,950.00 | 18,280.00 | 18,500.00 | 18,500.00 | -6.19% | 281,330 |
| Apr 1, 2026 | 18,950.00 | 19,940.00 | 18,950.00 | 19,720.00 | 19,720.00 | 7.47% | 416,168 |
| Mar 31, 2026 | 18,920.00 | 19,210.00 | 18,330.00 | 18,350.00 | 18,350.00 | -4.58% | 290,678 |
| Mar 30, 2026 | 19,000.00 | 19,540.00 | 18,860.00 | 19,230.00 | 19,230.00 | -0.36% | 249,048 |
| Mar 27, 2026 | 19,440.00 | 20,100.00 | 19,240.00 | 19,860.00 | 19,300.00 | -0.20% | 346,618 |