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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	16,350	16,520	16,520	16,730	16,110	157,057
August 06, 2025	15,880	15,950	15,950	16,700	15,720	167,726
August 05, 2025	15,780	15,870	15,870	16,030	15,750	59,835
August 04, 2025	15,340	15,780	15,780	15,950	15,340	97,037
August 01, 2025	16,500	15,660	15,660	16,500	15,590	174,457
July 31, 2025	16,270	16,640	16,640	16,820	16,120	123,874
July 30, 2025	16,800	16,270	16,270	16,830	15,850	116,884
July 29, 2025	16,300	16,700	16,700	16,800	16,100	133,343
July 28, 2025	16,620	16,200	16,200	16,900	16,080	103,656
July 25, 2025	16,050	16,400	16,400	16,470	15,990	103,476
July 24, 2025	16,570	16,010	16,010	16,570	16,000	114,527
July 23, 2025	16,590	16,290	16,290	16,590	16,150	111,808
July 22, 2025	16,720	16,540	16,540	16,910	16,470	127,158
July 21, 2025	16,930	16,770	16,770	16,930	16,630	92,424
July 18, 2025	17,000	16,840	16,840	17,100	16,650	111,022
July 17, 2025	17,680	17,000	17,000	17,700	16,930	146,941
July 16, 2025	17,410	17,450	17,450	17,550	17,180	115,759
July 15, 2025	17,590	17,570	17,570	17,740	17,300	190,463
July 14, 2025	17,940	17,570	17,570	18,070	17,230	327,425
July 11, 2025	18,630	18,310	18,310	18,780	17,850	292,654
July 10, 2025	18,120	18,410	18,410	18,830	17,850	332,340
July 09, 2025	17,900	18,030	18,030	18,190	17,630	173,521
July 08, 2025	18,100	17,720	17,720	18,190	17,630	188,521
July 07, 2025	17,720	17,710	17,710	18,640	17,690	389,962
July 04, 2025	18,150	17,800	17,800	18,320	17,770	212,394
July 03, 2025	18,610	18,080	18,080	18,700	17,980	271,310
July 02, 2025	19,010	18,550	18,550	19,150	18,220	311,241
July 01, 2025	19,210	18,740	18,740	19,640	18,670	367,725
June 30, 2025	19,170	19,140	19,140	19,710	19,100	288,193
June 27, 2025	20,300	19,760	19,760	20,400	19,550	405,912
June 26, 2025	20,400	20,050	20,050	20,800	19,330	874,818
June 25, 2025	22,800	21,400	21,400	24,450	20,600	2.27M
June 24, 2025	23,650	24,150	24,150	24,600	22,600	1.09M
June 23, 2025	21,750	23,900	23,900	25,450	21,750	3.01M
June 20, 2025	21,000	21,650	21,650	21,750	19,990	1.74M
June 19, 2025	18,300	22,000	22,000	22,550	18,270	5.75M
June 18, 2025	17,160	17,350	17,350	17,550	16,750	622,506
June 17, 2025	15,900	17,210	17,210	17,320	15,590	1.5M
June 16, 2025	14,360	15,080	15,080	15,150	13,500	258,416
June 13, 2025	14,950	14,380	14,380	15,190	14,250	233,215
June 12, 2025	14,600	14,690	14,690	14,990	14,470	179,858
June 11, 2025	14,620	14,410	14,410	14,650	14,200	137,251
June 10, 2025	14,660	14,500	14,500	14,770	13,900	238,405
June 09, 2025	14,050	14,630	14,630	14,990	13,970	375,657
June 05, 2025	13,650	13,920	13,920	13,950	13,530	197,599
June 04, 2025	13,290	13,630	13,630	13,690	13,220	133,395
June 02, 2025	13,440	13,120	13,120	13,440	13,060	134,369
May 30, 2025	13,540	13,440	13,440	13,560	13,230	82,354
May 29, 2025	13,530	13,400	13,400	13,660	13,300	163,962
May 28, 2025	13,400	13,920	13,920	14,040	13,190	622,620
May 27, 2025	12,360	13,120	13,120	13,180	12,360	390,771
May 26, 2025	11,780	12,350	12,350	12,370	11,780	158,877
May 23, 2025	11,990	11,900	11,900	11,990	11,780	95,970
May 22, 2025	11,980	11,970	11,970	12,100	11,650	78,732

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