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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,170	16,970	16,970	17,190	16,860	72,640
December 03, 2025	16,790	17,080	17,080	17,270	16,690	142,634
December 02, 2025	16,480	16,710	16,710	16,770	16,310	59,872
December 01, 2025	16,440	16,480	16,480	16,630	16,300	74,566
November 28, 2025	16,380	16,300	16,300	16,480	16,130	86,558
November 27, 2025	16,750	16,280	16,280	16,750	16,170	134,404
November 26, 2025	17,000	16,820	16,820	17,060	16,570	117,096
November 25, 2025	17,230	16,650	16,650	17,230	16,450	115,493
November 24, 2025	17,260	16,850	16,850	17,660	16,750	183,077
November 21, 2025	16,550	16,920	16,920	17,280	16,550	228,816
November 20, 2025	16,780	17,120	17,120	17,150	16,780	103,431
November 19, 2025	16,770	16,710	16,710	17,170	16,560	180,481
November 18, 2025	16,450	16,720	16,720	16,880	16,350	148,079
November 17, 2025	16,570	16,550	16,550	17,300	16,300	156,658
November 14, 2025	16,490	16,500	16,500	16,950	16,470	102,568
November 13, 2025	17,320	16,970	16,970	17,350	16,820	138,680
November 12, 2025	16,900	17,280	17,280	17,400	16,780	286,944
November 11, 2025	16,690	16,750	16,750	16,880	16,440	170,411
November 10, 2025	16,710	16,740	16,740	16,840	16,110	246,657
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

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