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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,260	18,420	18,420	18,800	18,150	153,694
February 19, 2026	18,240	18,260	18,260	18,590	18,120	182,418
February 13, 2026	18,250	18,050	18,050	18,340	17,960	107,134
February 12, 2026	18,080	18,240	18,240	18,600	18,060	182,970
February 11, 2026	18,070	17,980	17,980	18,180	17,840	111,035
February 10, 2026	17,420	18,060	18,060	18,350	17,170	266,378
February 09, 2026	17,270	17,270	17,270	17,850	17,270	236,717
February 06, 2026	17,500	17,100	17,100	17,950	16,770	205,533
February 05, 2026	18,100	17,510	17,510	18,450	17,500	220,846
February 04, 2026	17,870	17,850	17,850	17,970	17,740	105,425
February 03, 2026	17,940	17,930	17,930	18,040	17,650	116,824
February 02, 2026	18,120	17,740	17,740	18,250	17,650	206,183
January 30, 2026	18,320	18,290	18,290	18,860	17,880	315,371
January 29, 2026	18,040	18,300	18,300	18,360	17,610	238,275
January 28, 2026	18,120	18,030	18,030	18,290	17,870	176,909
January 27, 2026	18,070	18,110	18,110	18,210	17,790	181,417
January 26, 2026	18,500	18,100	18,100	18,500	17,880	313,594
January 23, 2026	17,250	18,000	18,000	18,300	17,150	562,248
January 22, 2026	16,650	17,050	17,050	17,300	16,640	236,974
January 21, 2026	16,660	16,490	16,490	16,740	16,230	168,649
January 20, 2026	17,070	16,920	16,920	17,290	16,850	187,891
January 19, 2026	16,740	17,050	17,050	17,480	16,570	391,829
January 16, 2026	15,920	16,520	16,520	17,270	15,920	575,162
January 15, 2026	15,780	15,680	15,680	15,780	15,520	84,359
January 14, 2026	15,950	15,810	15,810	15,950	15,610	57,071
January 13, 2026	15,880	15,880	15,880	15,930	15,690	48,904
January 12, 2026	15,550	15,840	15,840	16,060	15,550	103,199
January 09, 2026	15,600	15,690	15,690	15,690	15,310	102,913
January 08, 2026	16,230	15,610	15,610	16,310	15,500	213,387
January 07, 2026	16,140	16,320	16,320	16,370	16,090	125,145
January 06, 2026	16,440	16,200	16,200	16,730	16,140	134,191
January 05, 2026	16,600	16,330	16,330	16,640	16,200	99,495
January 02, 2026	16,290	16,580	16,580	16,650	16,290	108,666
December 30, 2025	16,260	16,220	16,220	16,415	16,100	56,992
December 29, 2025	16,300	16,320	16,320	16,410	16,000	122,839
December 26, 2025	17,080	16,750	16,320	17,340	16,630	118,251
December 24, 2025	17,260	17,070	17,070	17,260	17,030	71,229
December 23, 2025	17,880	17,080	17,080	17,900	17,070	257,992
December 22, 2025	18,180	18,100	18,100	18,380	17,790	311,131
December 19, 2025	17,520	17,600	17,600	18,470	17,430	414,477
December 18, 2025	17,070	17,440	17,440	17,680	16,960	226,566
December 17, 2025	17,600	17,530	17,530	18,150	16,900	291,991
December 16, 2025	18,350	17,550	17,550	18,480	16,950	693,830
December 15, 2025	16,290	17,310	17,310	17,380	16,140	441,372
December 12, 2025	16,190	15,900	15,900	16,480	15,900	111,722
December 11, 2025	16,000	16,020	16,020	16,180	15,860	67,329
December 10, 2025	16,280	15,940	15,940	16,280	15,920	62,961
December 09, 2025	16,450	16,290	16,290	16,470	16,160	64,365
December 08, 2025	16,780	16,450	16,450	16,780	16,280	90,916
December 05, 2025	17,000	16,710	16,710	17,000	16,610	84,497
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

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