SHINSEGAE Information & Communication Co., Ltd. - 035510.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15,500	16,160	16,160	16,480	15,450	329,079
November 06, 2025	15,310	15,760	15,760	15,890	15,260	219,176
November 05, 2025	15,300	15,150	15,150	15,300	14,635	157,567
November 04, 2025	15,530	15,470	15,470	15,700	15,380	94,412
November 03, 2025	15,110	15,380	15,380	15,500	15,110	102,240
October 31, 2025	15,130	15,040	15,040	15,350	14,890	125,760
October 30, 2025	15,510	15,260	15,260	15,510	15,110	102,270
October 29, 2025	15,460	15,590	15,590	15,660	15,210	116,113
October 28, 2025	15,750	15,360	15,360	15,750	15,310	104,880
October 27, 2025	15,460	15,760	15,760	15,830	15,330	219,229
October 24, 2025	15,210	15,160	15,160	15,300	15,060	96,302
October 23, 2025	15,130	15,070	15,070	15,420	15,020	174,954
October 22, 2025	15,520	15,370	15,370	15,520	15,080	231,270
October 21, 2025	16,300	15,660	15,660	16,300	15,500	638,154
October 20, 2025	14,020	16,800	16,800	17,470	13,850	3.53M
October 17, 2025	14,320	13,980	13,980	14,320	13,960	72,114
October 16, 2025	14,310	14,490	14,490	14,750	14,300	60,209
October 15, 2025	14,280	14,380	14,380	14,380	14,100	31,418
October 14, 2025	14,080	14,150	14,150	14,260	13,910	70,636
October 13, 2025	13,930	14,140	14,140	14,140	13,810	50,553
October 10, 2025	14,410	14,250	14,250	14,450	14,170	42,035
October 02, 2025	14,140	14,310	14,310	14,460	14,060	49,543
October 01, 2025	14,110	14,090	14,090	14,240	13,930	46,497
September 30, 2025	14,400	14,160	14,160	14,400	14,070	58,523
September 29, 2025	14,320	14,410	14,410	14,640	14,320	56,974
September 26, 2025	14,780	14,310	14,310	14,780	14,200	96,694
September 25, 2025	14,750	14,840	14,840	14,910	14,640	53,820
September 24, 2025	15,040	14,750	14,750	15,120	14,640	90,142
September 23, 2025	15,330	15,080	15,080	15,380	15,040	71,511
September 22, 2025	15,620	15,330	15,330	15,640	15,250	102,735
September 19, 2025	15,930	15,620	15,620	15,930	15,490	201,305
September 18, 2025	15,150	15,810	15,810	17,660	15,030	1.88M
September 17, 2025	15,320	15,030	15,030	15,370	14,990	44,028
September 16, 2025	15,600	15,350	15,350	15,650	15,310	56,566
September 15, 2025	15,570	15,600	15,600	15,680	15,520	40,874
September 12, 2025	15,540	15,580	15,580	15,680	15,430	56,432
September 11, 2025	15,340	15,400	15,400	15,470	15,250	49,380
September 10, 2025	15,390	15,270	15,270	15,520	15,210	58,131
September 09, 2025	15,260	15,260	15,260	15,340	15,170	46,296
September 08, 2025	15,120	15,290	15,290	15,430	15,110	48,881
September 05, 2025	14,970	15,110	15,110	15,160	14,860	49,566
September 04, 2025	14,640	14,900	14,900	15,000	14,640	42,155
September 03, 2025	14,660	14,660	14,660	14,790	14,520	41,726
September 02, 2025	14,610	14,790	14,790	14,910	14,610	52,925
September 01, 2025	14,950	14,740	14,740	14,980	14,550	58,420
August 29, 2025	15,260	15,010	15,010	15,310	14,960	46,101
August 28, 2025	15,130	15,250	15,250	15,320	15,000	41,868
August 27, 2025	15,370	15,230	15,230	15,410	15,120	53,118
August 26, 2025	15,520	15,400	15,400	15,570	15,270	48,267
August 25, 2025	15,510	15,570	15,570	15,700	15,470	28,635
August 22, 2025	15,520	15,500	15,500	15,740	15,400	40,003
August 21, 2025	15,180	15,510	15,510	15,680	15,180	52,529
August 20, 2025	15,370	15,260	15,260	15,450	15,070	95,166
August 19, 2025	15,630	15,670	15,670	15,740	15,460	69,028
August 18, 2025	16,020	15,660	15,660	16,020	15,620	46,664
August 14, 2025	15,920	15,940	15,940	16,250	15,860	54,030
August 13, 2025	16,010	15,970	15,970	16,050	15,700	58,745
August 12, 2025	16,260	15,980	15,980	16,390	15,920	73,706
August 11, 2025	16,490	16,260	16,260	16,490	16,120	71,140
August 08, 2025	16,500	16,460	16,460	16,670	16,390	58,766

SHINSEGAE Information & Communication Co., Ltd. (035510.KS) KSC