SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea
· Delayed Price · Currency is KRW 16,710
-260 (-1.53%)
At close: Dec 5, 2025
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,000.00 | 17,000.00 | 16,610.00 | 16,710.00 | 16,710.00 | -1.53% | 82,964 |
| Dec 4, 2025 | 17,170.00 | 17,190.00 | 16,860.00 | 16,970.00 | 16,970.00 | -0.64% | 71,143 |
| Dec 3, 2025 | 16,790.00 | 17,270.00 | 16,690.00 | 17,080.00 | 17,080.00 | 2.21% | 136,917 |
| Dec 2, 2025 | 16,480.00 | 16,770.00 | 16,310.00 | 16,710.00 | 16,710.00 | 1.40% | 59,872 |
| Dec 1, 2025 | 16,440.00 | 16,630.00 | 16,300.00 | 16,480.00 | 16,480.00 | 1.10% | 74,566 |
| Nov 28, 2025 | 16,380.00 | 16,480.00 | 16,130.00 | 16,300.00 | 16,300.00 | 0.12% | 84,540 |
| Nov 27, 2025 | 16,750.00 | 16,750.00 | 16,170.00 | 16,280.00 | 16,280.00 | -3.21% | 134,404 |
| Nov 26, 2025 | 17,000.00 | 17,060.00 | 16,570.00 | 16,820.00 | 16,820.00 | 1.02% | 117,096 |
| Nov 25, 2025 | 17,230.00 | 17,230.00 | 16,450.00 | 16,650.00 | 16,650.00 | -1.19% | 114,406 |
| Nov 24, 2025 | 17,260.00 | 17,660.00 | 16,750.00 | 16,850.00 | 16,850.00 | -0.41% | 183,077 |
| Nov 21, 2025 | 16,550.00 | 17,280.00 | 16,550.00 | 16,920.00 | 16,920.00 | -1.17% | 226,176 |
| Nov 20, 2025 | 16,780.00 | 17,150.00 | 16,780.00 | 17,120.00 | 17,120.00 | 2.45% | 101,998 |
| Nov 19, 2025 | 16,770.00 | 17,170.00 | 16,560.00 | 16,710.00 | 16,710.00 | -0.06% | 180,481 |
| Nov 18, 2025 | 16,450.00 | 16,880.00 | 16,350.00 | 16,720.00 | 16,720.00 | 1.03% | 148,079 |
| Nov 17, 2025 | 16,570.00 | 17,300.00 | 16,300.00 | 16,550.00 | 16,550.00 | 0.30% | 156,658 |
| 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% | 137,391 |
| Nov 12, 2025 | 16,900.00 | 17,400.00 | 16,780.00 | 17,280.00 | 17,280.00 | 3.16% | 282,654 |
| 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% | 325,708 |
| Nov 6, 2025 | 15,310.00 | 15,890.00 | 15,260.00 | 15,760.00 | 15,760.00 | 4.03% | 216,838 |
| 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% | 98,294 |
| Oct 31, 2025 | 15,130.00 | 15,350.00 | 14,890.00 | 15,040.00 | 15,040.00 | -1.44% | 119,646 |
| 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% | 214,594 |
| 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% | 220,527 |
| 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% | 69,412 |
| 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% | 30,536 |
| Oct 14, 2025 | 14,080.00 | 14,260.00 | 13,910.00 | 14,150.00 | 14,150.00 | 0.07% | 69,776 |
| Oct 13, 2025 | 13,930.00 | 14,140.00 | 13,810.00 | 14,140.00 | 14,140.00 | -0.77% | 49,228 |
| Oct 10, 2025 | 14,410.00 | 14,450.00 | 14,170.00 | 14,250.00 | 14,250.00 | -0.42% | 40,097 |
| 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% | 94,739 |
| 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% | 88,137 |
| Sep 23, 2025 | 15,330.00 | 15,380.00 | 15,040.00 | 15,080.00 | 15,080.00 | -1.63% | 68,141 |
| Sep 22, 2025 | 15,620.00 | 15,640.00 | 15,250.00 | 15,330.00 | 15,330.00 | -1.86% | 102,735 |