Shinsegae Engineering & Construction Inc. - 034300.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2025	18,160	18,160	18,160	18,160	18,160	0
February 14, 2025	18,160	18,160	18,160	18,160	18,160	0
February 13, 2025	18,160	18,160	18,160	18,160	18,160	0
February 12, 2025	18,160	18,160	18,160	18,160	18,160	0
February 11, 2025	18,160	18,160	18,160	18,160	18,160	0
February 10, 2025	18,160	18,160	18,160	18,160	18,160	0
February 07, 2025	18,160	18,160	18,160	18,160	18,160	0
February 06, 2025	18,160	18,160	18,160	18,160	18,160	0
February 05, 2025	18,160	18,160	18,160	18,160	18,160	0
February 04, 2025	18,160	18,160	18,160	18,160	18,160	0
February 03, 2025	18,160	18,160	18,160	18,160	18,160	0
January 31, 2025	18,160	18,160	18,160	18,160	18,160	0
January 24, 2025	18,150	18,160	18,160	18,170	18,150	4,788
January 23, 2025	18,150	18,140	18,140	18,180	18,140	4,357
January 22, 2025	18,150	18,150	18,150	18,170	18,150	1,687
January 21, 2025	18,160	18,150	18,150	18,200	18,150	1,081
January 20, 2025	18,150	18,170	18,170	18,210	18,150	598
January 17, 2025	18,150	18,150	18,150	18,190	18,140	3,106
January 16, 2025	18,130	18,150	18,150	18,220	18,130	605
January 15, 2025	18,130	18,130	18,130	18,150	18,130	1,986
January 14, 2025	18,130	18,130	18,130	18,140	18,120	2,447
January 13, 2025	18,150	18,120	18,120	18,150	18,120	1,044
January 10, 2025	18,130	18,120	18,120	18,150	18,110	5,017
January 09, 2025	18,120	18,120	18,120	18,140	18,120	1,588
January 08, 2025	18,120	18,120	18,120	18,200	18,120	1,955
January 07, 2025	18,120	18,120	18,120	18,160	18,120	1,570
January 06, 2025	18,120	18,110	18,110	18,200	18,110	5,955
January 03, 2025	18,110	18,110	18,110	18,130	18,110	5,236
January 02, 2025	18,110	18,110	18,110	18,110	18,100	5,427
December 30, 2024	18,110	18,110	18,110	18,140	18,080	1,093
December 27, 2024	18,100	18,110	18,110	18,200	18,080	6,568
December 26, 2024	18,080	18,100	18,100	18,200	18,080	3,047
December 24, 2024	18,090	18,080	18,080	18,180	18,070	10,264
December 23, 2024	18,150	18,090	18,090	18,350	18,060	118,237
December 20, 2024	18,110	18,100	18,100	18,110	18,070	9,765
December 19, 2024	18,100	18,060	18,060	18,100	18,050	3,362
December 18, 2024	18,060	18,060	18,060	18,100	18,050	6,559
December 17, 2024	18,050	18,060	18,060	18,080	18,050	2,791
December 16, 2024	18,040	18,050	18,050	18,110	18,040	5,034
December 13, 2024	18,050	18,050	18,050	18,060	18,040	3,418
December 12, 2024	18,030	18,050	18,050	18,050	18,030	3,461
December 11, 2024	18,050	18,030	18,030	18,050	18,030	3,711
December 10, 2024	18,030	18,050	18,050	18,050	18,020	7,481
December 09, 2024	18,030	18,020	18,020	18,050	18,020	1,412
December 06, 2024	18,030	18,030	18,030	18,030	17,960	4,128
December 05, 2024	18,040	18,020	18,020	18,050	18,020	8,616
December 04, 2024	18,040	18,040	18,040	18,050	18,020	2,803
December 03, 2024	18,040	18,040	18,040	18,050	18,030	2,578
December 02, 2024	18,040	18,040	18,040	18,050	18,030	2,241
November 29, 2024	18,040	18,030	18,030	18,100	18,030	1,082
November 28, 2024	18,030	18,050	18,050	18,050	18,030	1,204
November 27, 2024	18,020	18,030	18,030	18,050	18,020	751
November 26, 2024	18,030	18,020	18,020	18,120	18,020	1,256
November 25, 2024	18,030	18,020	18,020	18,120	18,020	695
November 22, 2024	18,040	18,020	18,020	18,050	18,020	1,490
November 21, 2024	18,040	18,040	18,040	18,130	18,040	3,637
November 20, 2024	18,030	18,040	18,040	18,200	18,030	7,426
November 19, 2024	17,990	18,040	18,040	18,090	17,960	1,413
November 18, 2024	18,030	18,040	18,040	18,180	18,030	5,619
November 15, 2024	18,040	18,040	18,040	18,090	18,020	28,946

Shinsegae Engineering & Construction Inc. (034300.KS) KSC