SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea
· Delayed Price · Currency is KRW 15,140
-1,010 (-6.25%)
At close: Mar 9, 2026
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,220.00 | 15,600.00 | 14,840.00 | 15,180.00 | - | -6.01% | 99,105 |
| Mar 6, 2026 | 16,070.00 | 16,230.00 | 15,590.00 | 16,150.00 | 16,150.00 | 0.50% | 51,217 |
| Mar 5, 2026 | 15,500.00 | 16,260.00 | 15,500.00 | 16,070.00 | 16,070.00 | 8.07% | 234,794 |
| Mar 4, 2026 | 16,350.00 | 16,360.00 | 14,600.00 | 14,870.00 | 14,870.00 | -10.10% | 327,978 |
| Mar 3, 2026 | 17,100.00 | 17,290.00 | 16,530.00 | 16,540.00 | 16,540.00 | -5.27% | 183,190 |
| Feb 27, 2026 | 18,170.00 | 18,170.00 | 17,300.00 | 17,460.00 | 17,460.00 | -4.07% | 195,786 |
| Feb 26, 2026 | 18,620.00 | 18,640.00 | 18,150.00 | 18,200.00 | 18,200.00 | -1.25% | 153,718 |
| Feb 25, 2026 | 18,300.00 | 18,620.00 | 18,070.00 | 18,430.00 | 18,430.00 | 1.60% | 133,469 |
| Feb 24, 2026 | 18,690.00 | 18,740.00 | 18,040.00 | 18,140.00 | 18,140.00 | -2.47% | 152,830 |
| Feb 23, 2026 | 18,450.00 | 18,900.00 | 18,260.00 | 18,600.00 | 18,600.00 | 0.98% | 168,331 |
| Feb 20, 2026 | 18,260.00 | 18,800.00 | 18,150.00 | 18,420.00 | 18,420.00 | 0.88% | 154,493 |
| Feb 19, 2026 | 18,240.00 | 18,590.00 | 18,120.00 | 18,260.00 | 18,260.00 | 1.16% | 181,829 |
| Feb 13, 2026 | 18,250.00 | 18,340.00 | 17,960.00 | 18,050.00 | 18,050.00 | -1.04% | 105,445 |
| Feb 12, 2026 | 18,080.00 | 18,600.00 | 18,060.00 | 18,240.00 | 18,240.00 | 1.45% | 181,400 |
| Feb 11, 2026 | 18,070.00 | 18,180.00 | 17,840.00 | 17,980.00 | 17,980.00 | -0.44% | 110,382 |
| Feb 10, 2026 | 17,420.00 | 18,350.00 | 17,170.00 | 18,060.00 | 18,060.00 | 4.57% | 266,078 |
| Feb 9, 2026 | 17,270.00 | 17,850.00 | 17,270.00 | 17,270.00 | 17,270.00 | 0.99% | 235,337 |
| Feb 6, 2026 | 17,500.00 | 17,950.00 | 16,770.00 | 17,100.00 | 17,100.00 | -2.34% | 204,689 |
| Feb 5, 2026 | 18,100.00 | 18,450.00 | 17,500.00 | 17,510.00 | 17,510.00 | -1.90% | 220,229 |
| Feb 4, 2026 | 17,870.00 | 17,970.00 | 17,740.00 | 17,850.00 | 17,850.00 | -0.45% | 103,643 |
| Feb 3, 2026 | 17,940.00 | 18,040.00 | 17,650.00 | 17,930.00 | 17,930.00 | 1.07% | 116,824 |
| Feb 2, 2026 | 18,120.00 | 18,250.00 | 17,650.00 | 17,740.00 | 17,740.00 | -3.01% | 205,637 |
| Jan 30, 2026 | 18,320.00 | 18,860.00 | 17,880.00 | 18,290.00 | 18,290.00 | -0.05% | 313,838 |
| Jan 29, 2026 | 18,040.00 | 18,360.00 | 17,610.00 | 18,300.00 | 18,300.00 | 1.50% | 233,691 |
| Jan 28, 2026 | 18,120.00 | 18,290.00 | 17,870.00 | 18,030.00 | 18,030.00 | -0.44% | 175,415 |
| Jan 27, 2026 | 18,070.00 | 18,210.00 | 17,790.00 | 18,110.00 | 18,110.00 | 0.06% | 179,199 |
| Jan 26, 2026 | 18,500.00 | 18,500.00 | 17,880.00 | 18,100.00 | 18,100.00 | 0.56% | 311,017 |
| Jan 23, 2026 | 17,250.00 | 18,300.00 | 17,150.00 | 18,000.00 | 18,000.00 | 5.57% | 558,080 |
| Jan 22, 2026 | 16,650.00 | 17,300.00 | 16,640.00 | 17,050.00 | 17,050.00 | 3.40% | 235,170 |
| Jan 21, 2026 | 16,660.00 | 16,740.00 | 16,230.00 | 16,490.00 | 16,490.00 | -2.54% | 168,370 |
| Jan 20, 2026 | 17,070.00 | 17,290.00 | 16,850.00 | 16,920.00 | 16,920.00 | -0.76% | 187,891 |
| Jan 19, 2026 | 16,740.00 | 17,480.00 | 16,570.00 | 17,050.00 | 17,050.00 | 3.21% | 387,200 |
| Jan 16, 2026 | 15,920.00 | 17,270.00 | 15,920.00 | 16,520.00 | 16,520.00 | 5.36% | 575,509 |
| Jan 15, 2026 | 15,780.00 | 15,780.00 | 15,520.00 | 15,680.00 | 15,680.00 | -0.82% | 84,110 |
| Jan 14, 2026 | 15,950.00 | 15,950.00 | 15,610.00 | 15,810.00 | 15,810.00 | -0.44% | 57,071 |
| Jan 13, 2026 | 15,880.00 | 15,930.00 | 15,690.00 | 15,880.00 | 15,880.00 | 0.25% | 48,173 |
| Jan 12, 2026 | 15,550.00 | 16,060.00 | 15,550.00 | 15,840.00 | 15,840.00 | 0.96% | 102,696 |
| Jan 9, 2026 | 15,600.00 | 15,690.00 | 15,310.00 | 15,690.00 | 15,690.00 | 0.51% | 101,011 |
| Jan 8, 2026 | 16,230.00 | 16,310.00 | 15,500.00 | 15,610.00 | 15,610.00 | -4.35% | 196,691 |
| Jan 7, 2026 | 16,140.00 | 16,370.00 | 16,090.00 | 16,320.00 | 16,320.00 | 0.74% | 125,147 |
| Jan 6, 2026 | 16,440.00 | 16,730.00 | 16,140.00 | 16,200.00 | 16,200.00 | -0.80% | 132,063 |
| Jan 5, 2026 | 16,600.00 | 16,640.00 | 16,200.00 | 16,330.00 | 16,330.00 | -1.51% | 98,066 |
| Jan 2, 2026 | 16,290.00 | 16,650.00 | 16,290.00 | 16,580.00 | 16,580.00 | 2.22% | 111,158 |
| Dec 30, 2025 | 16,260.00 | 16,415.00 | 16,100.00 | 16,220.00 | 16,220.00 | -0.61% | 54,091 |
| Dec 29, 2025 | 16,300.00 | 16,410.00 | 16,000.00 | 16,320.00 | 16,320.00 | -2.57% | 122,839 |
| Dec 26, 2025 | 17,080.00 | 17,340.00 | 16,630.00 | 16,750.00 | 16,320.00 | -1.87% | 115,302 |
| Dec 24, 2025 | 17,260.00 | 17,260.00 | 17,030.00 | 17,070.00 | 16,631.79 | -0.06% | 71,229 |
| Dec 23, 2025 | 17,880.00 | 17,900.00 | 17,070.00 | 17,080.00 | 16,641.53 | -5.64% | 254,176 |
| Dec 22, 2025 | 18,180.00 | 18,380.00 | 17,790.00 | 18,100.00 | 17,635.34 | 2.84% | 311,131 |
| Dec 19, 2025 | 17,520.00 | 18,470.00 | 17,430.00 | 17,600.00 | 17,148.18 | 0.92% | 410,365 |
| Dec 18, 2025 | 17,070.00 | 17,680.00 | 16,960.00 | 17,440.00 | 16,992.29 | -0.51% | 226,566 |
| Dec 17, 2025 | 17,600.00 | 18,150.00 | 16,900.00 | 17,530.00 | 17,079.98 | -0.11% | 291,991 |
| Dec 16, 2025 | 18,350.00 | 18,480.00 | 16,950.00 | 17,550.00 | 17,099.46 | 1.39% | 693,830 |
| Dec 15, 2025 | 16,290.00 | 17,380.00 | 16,140.00 | 17,310.00 | 16,865.62 | 8.87% | 441,372 |
| Dec 12, 2025 | 16,190.00 | 16,480.00 | 15,900.00 | 15,900.00 | 15,491.82 | -0.75% | 111,722 |
| Dec 11, 2025 | 16,000.00 | 16,180.00 | 15,860.00 | 16,020.00 | 15,608.74 | 0.50% | 64,270 |
| Dec 10, 2025 | 16,280.00 | 16,280.00 | 15,920.00 | 15,940.00 | 15,530.79 | -2.15% | 60,391 |
| Dec 9, 2025 | 16,450.00 | 16,470.00 | 16,160.00 | 16,290.00 | 15,871.81 | -0.97% | 62,881 |
| Dec 8, 2025 | 16,780.00 | 16,780.00 | 16,280.00 | 16,450.00 | 16,027.70 | -1.56% | 90,916 |
| Dec 5, 2025 | 17,000.00 | 17,000.00 | 16,610.00 | 16,710.00 | 16,281.03 | -1.53% | 83,015 |
| Dec 4, 2025 | 17,170.00 | 17,190.00 | 16,860.00 | 16,970.00 | 16,534.35 | -0.64% | 71,143 |
| Dec 3, 2025 | 16,790.00 | 17,270.00 | 16,690.00 | 17,080.00 | 16,641.53 | 2.21% | 136,917 |
| Dec 2, 2025 | 16,480.00 | 16,770.00 | 16,310.00 | 16,710.00 | 16,281.03 | 1.40% | 59,872 |
| Dec 1, 2025 | 16,440.00 | 16,630.00 | 16,300.00 | 16,480.00 | 16,056.93 | 1.10% | 74,566 |
| Nov 28, 2025 | 16,380.00 | 16,480.00 | 16,130.00 | 16,300.00 | 15,881.55 | 0.12% | 84,540 |
| Nov 27, 2025 | 16,750.00 | 16,750.00 | 16,170.00 | 16,280.00 | 15,862.07 | -3.21% | 134,404 |
| Nov 26, 2025 | 17,000.00 | 17,060.00 | 16,570.00 | 16,820.00 | 16,388.20 | 1.02% | 117,096 |
| Nov 25, 2025 | 17,230.00 | 17,230.00 | 16,450.00 | 16,650.00 | 16,222.57 | -1.19% | 114,406 |
| Nov 24, 2025 | 17,260.00 | 17,660.00 | 16,750.00 | 16,850.00 | 16,417.43 | -0.41% | 183,077 |
| Nov 21, 2025 | 16,550.00 | 17,280.00 | 16,550.00 | 16,920.00 | 16,485.64 | -1.17% | 226,176 |
| Nov 20, 2025 | 16,780.00 | 17,150.00 | 16,780.00 | 17,120.00 | 16,680.50 | 2.45% | 101,998 |
| Nov 19, 2025 | 16,770.00 | 17,170.00 | 16,560.00 | 16,710.00 | 16,281.03 | -0.06% | 180,481 |
| Nov 18, 2025 | 16,450.00 | 16,880.00 | 16,350.00 | 16,720.00 | 16,290.77 | 1.03% | 148,079 |
| Nov 17, 2025 | 16,570.00 | 17,300.00 | 16,300.00 | 16,550.00 | 16,125.13 | 0.30% | 156,658 |
| Nov 14, 2025 | 16,490.00 | 16,950.00 | 16,470.00 | 16,500.00 | 16,076.42 | -2.77% | 102,568 |
| Nov 13, 2025 | 17,320.00 | 17,350.00 | 16,820.00 | 16,970.00 | 16,534.35 | -1.79% | 137,391 |
| Nov 12, 2025 | 16,900.00 | 17,400.00 | 16,780.00 | 17,280.00 | 16,836.39 | 3.16% | 282,654 |
| Nov 11, 2025 | 16,690.00 | 16,880.00 | 16,440.00 | 16,750.00 | 16,320.00 | 0.06% | 170,411 |
| Nov 10, 2025 | 16,710.00 | 16,840.00 | 16,110.00 | 16,740.00 | 16,310.26 | 3.59% | 246,657 |
| Nov 7, 2025 | 15,500.00 | 16,480.00 | 15,450.00 | 16,160.00 | 15,745.15 | 2.54% | 325,708 |
| Nov 6, 2025 | 15,310.00 | 15,890.00 | 15,260.00 | 15,760.00 | 15,355.41 | 4.03% | 216,838 |
| Nov 5, 2025 | 15,300.00 | 15,300.00 | 14,635.00 | 15,150.00 | 14,761.07 | -2.07% | 157,567 |
| Nov 4, 2025 | 15,530.00 | 15,700.00 | 15,380.00 | 15,470.00 | 15,072.86 | 0.59% | 94,412 |
| Nov 3, 2025 | 15,110.00 | 15,500.00 | 15,110.00 | 15,380.00 | 14,985.17 | 2.26% | 98,294 |
| Oct 31, 2025 | 15,130.00 | 15,350.00 | 14,890.00 | 15,040.00 | 14,653.90 | -1.44% | 119,646 |
| Oct 30, 2025 | 15,510.00 | 15,510.00 | 15,110.00 | 15,260.00 | 14,868.25 | -2.12% | 102,270 |
| Oct 29, 2025 | 15,460.00 | 15,660.00 | 15,210.00 | 15,590.00 | 15,189.78 | 1.50% | 116,113 |
| Oct 28, 2025 | 15,750.00 | 15,750.00 | 15,310.00 | 15,360.00 | 14,965.68 | -2.54% | 104,880 |
| Oct 27, 2025 | 15,460.00 | 15,830.00 | 15,330.00 | 15,760.00 | 15,355.41 | 3.96% | 214,594 |
| Oct 24, 2025 | 15,210.00 | 15,300.00 | 15,060.00 | 15,160.00 | 14,770.82 | 0.60% | 98,764 |
| Oct 23, 2025 | 15,130.00 | 15,420.00 | 15,020.00 | 15,070.00 | 14,683.13 | -1.95% | 174,954 |
| Oct 22, 2025 | 15,520.00 | 15,520.00 | 15,080.00 | 15,370.00 | 14,975.43 | -1.85% | 220,527 |
| Oct 21, 2025 | 16,300.00 | 16,300.00 | 15,500.00 | 15,660.00 | 15,257.98 | -6.79% | 638,154 |
| Oct 20, 2025 | 14,020.00 | 17,470.00 | 13,850.00 | 16,800.00 | 16,368.72 | 20.17% | 3,531,430 |
| Oct 17, 2025 | 14,320.00 | 14,320.00 | 13,960.00 | 13,980.00 | 13,621.11 | -3.52% | 69,412 |
| Oct 16, 2025 | 14,310.00 | 14,750.00 | 14,300.00 | 14,490.00 | 14,118.02 | 0.76% | 60,209 |
| Oct 15, 2025 | 14,280.00 | 14,380.00 | 14,100.00 | 14,380.00 | 14,010.84 | 1.63% | 30,536 |
| Oct 14, 2025 | 14,080.00 | 14,260.00 | 13,910.00 | 14,150.00 | 13,786.75 | 0.07% | 69,776 |
| Oct 13, 2025 | 13,930.00 | 14,140.00 | 13,810.00 | 14,140.00 | 13,777.00 | -0.77% | 49,228 |
| Oct 10, 2025 | 14,410.00 | 14,450.00 | 14,170.00 | 14,250.00 | 13,884.18 | -0.42% | 40,097 |