Skip to main content
SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,710
-260 (-1.53%)
At close: Dec 5, 2025

KRX:035510 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517,000.0017,000.0016,610.0016,710.0016,710.00-1.53%82,964
Dec 4, 202517,170.0017,190.0016,860.0016,970.0016,970.00-0.64%71,143
Dec 3, 202516,790.0017,270.0016,690.0017,080.0017,080.002.21%136,917
Dec 2, 202516,480.0016,770.0016,310.0016,710.0016,710.001.40%59,872
Dec 1, 202516,440.0016,630.0016,300.0016,480.0016,480.001.10%74,566
Nov 28, 202516,380.0016,480.0016,130.0016,300.0016,300.000.12%84,540
Nov 27, 202516,750.0016,750.0016,170.0016,280.0016,280.00-3.21%134,404
Nov 26, 202517,000.0017,060.0016,570.0016,820.0016,820.001.02%117,096
Nov 25, 202517,230.0017,230.0016,450.0016,650.0016,650.00-1.19%114,406
Nov 24, 202517,260.0017,660.0016,750.0016,850.0016,850.00-0.41%183,077
Nov 21, 202516,550.0017,280.0016,550.0016,920.0016,920.00-1.17%226,176
Nov 20, 202516,780.0017,150.0016,780.0017,120.0017,120.002.45%101,998
Nov 19, 202516,770.0017,170.0016,560.0016,710.0016,710.00-0.06%180,481
Nov 18, 202516,450.0016,880.0016,350.0016,720.0016,720.001.03%148,079
Nov 17, 202516,570.0017,300.0016,300.0016,550.0016,550.000.30%156,658
Nov 14, 202516,490.0016,950.0016,470.0016,500.0016,500.00-2.77%102,568
Nov 13, 202517,320.0017,350.0016,820.0016,970.0016,970.00-1.79%137,391
Nov 12, 202516,900.0017,400.0016,780.0017,280.0017,280.003.16%282,654
Nov 11, 202516,690.0016,880.0016,440.0016,750.0016,750.000.06%170,411
Nov 10, 202516,710.0016,840.0016,110.0016,740.0016,740.003.59%246,657
Nov 7, 202515,500.0016,480.0015,450.0016,160.0016,160.002.54%325,708
Nov 6, 202515,310.0015,890.0015,260.0015,760.0015,760.004.03%216,838
Nov 5, 202515,300.0015,300.0014,635.0015,150.0015,150.00-2.07%157,567
Nov 4, 202515,530.0015,700.0015,380.0015,470.0015,470.000.59%94,412
Nov 3, 202515,110.0015,500.0015,110.0015,380.0015,380.002.26%98,294
Oct 31, 202515,130.0015,350.0014,890.0015,040.0015,040.00-1.44%119,646
Oct 30, 202515,510.0015,510.0015,110.0015,260.0015,260.00-2.12%102,270
Oct 29, 202515,460.0015,660.0015,210.0015,590.0015,590.001.50%116,113
Oct 28, 202515,750.0015,750.0015,310.0015,360.0015,360.00-2.54%104,880
Oct 27, 202515,460.0015,830.0015,330.0015,760.0015,760.003.96%214,594
Oct 24, 202515,210.0015,300.0015,060.0015,160.0015,160.000.60%98,764
Oct 23, 202515,130.0015,420.0015,020.0015,070.0015,070.00-1.95%174,954
Oct 22, 202515,520.0015,520.0015,080.0015,370.0015,370.00-1.85%220,527
Oct 21, 202516,300.0016,300.0015,500.0015,660.0015,660.00-6.79%638,154
Oct 20, 202514,020.0017,470.0013,850.0016,800.0016,800.0020.17%3,531,430
Oct 17, 202514,320.0014,320.0013,960.0013,980.0013,980.00-3.52%69,412
Oct 16, 202514,310.0014,750.0014,300.0014,490.0014,490.000.76%60,209
Oct 15, 202514,280.0014,380.0014,100.0014,380.0014,380.001.63%30,536
Oct 14, 202514,080.0014,260.0013,910.0014,150.0014,150.000.07%69,776
Oct 13, 202513,930.0014,140.0013,810.0014,140.0014,140.00-0.77%49,228
Oct 10, 202514,410.0014,450.0014,170.0014,250.0014,250.00-0.42%40,097
Oct 2, 202514,140.0014,460.0014,060.0014,310.0014,310.001.56%52,179
Oct 1, 202514,110.0014,240.0013,930.0014,090.0014,090.00-0.49%46,497
Sep 30, 202514,400.0014,400.0014,070.0014,160.0014,160.00-1.73%58,523
Sep 29, 202514,320.0014,640.0014,320.0014,410.0014,410.000.70%56,974
Sep 26, 202514,780.0014,780.0014,200.0014,310.0014,310.00-3.57%94,739
Sep 25, 202514,750.0014,910.0014,640.0014,840.0014,840.000.61%53,820
Sep 24, 202515,040.0015,120.0014,640.0014,750.0014,750.00-2.19%88,137
Sep 23, 202515,330.0015,380.0015,040.0015,080.0015,080.00-1.63%68,141
Sep 22, 202515,620.0015,640.0015,250.0015,330.0015,330.00-1.86%102,735
Sep 19, 202515,930.0015,930.0015,490.0015,620.0015,620.00-2.98%198,838
Sep 18, 202515,150.0017,660.0015,030.0016,100.0016,100.007.12%1,883,168
Sep 17, 202515,320.0015,370.0014,990.0015,030.0015,030.00-2.08%43,775
Sep 16, 202515,600.0015,650.0015,310.0015,350.0015,350.00-1.60%56,566
Sep 15, 202515,570.0015,680.0015,520.0015,600.0015,600.000.13%40,874
Sep 12, 202515,540.0015,680.0015,430.0015,580.0015,580.001.17%56,104
Sep 11, 202515,340.0015,470.0015,250.0015,400.0015,400.000.85%49,380
Sep 10, 202515,390.0015,520.0015,210.0015,270.0015,270.000.07%58,131
Sep 9, 202515,260.0015,340.0015,170.0015,260.0015,260.00-0.20%46,296
Sep 8, 202515,120.0015,430.0015,110.0015,290.0015,290.001.19%48,881
Sep 5, 202514,970.0015,160.0014,860.0015,110.0015,110.001.41%47,414
Sep 4, 202514,640.0015,000.0014,640.0014,900.0014,900.001.64%42,155
Sep 3, 202514,660.0014,790.0014,520.0014,660.0014,660.00-0.88%40,959
Sep 2, 202514,610.0014,910.0014,610.0014,790.0014,790.000.34%51,986
Sep 1, 202514,950.0014,980.0014,550.0014,740.0014,740.00-1.80%58,420
Aug 29, 202515,260.0015,310.0014,960.0015,010.0015,010.00-1.57%46,101
Aug 28, 202515,130.0015,320.0015,000.0015,250.0015,250.000.13%41,868
Aug 27, 202515,370.0015,410.0015,120.0015,230.0015,230.00-1.10%52,321
Aug 26, 202515,520.0015,570.0015,270.0015,400.0015,400.00-1.09%48,267
Aug 25, 202515,510.0015,700.0015,470.0015,570.0015,570.000.45%28,635
Aug 22, 202515,520.0015,740.0015,400.0015,500.0015,500.00-0.06%40,003
Aug 21, 202515,180.0015,680.0015,180.0015,510.0015,510.001.64%52,529
Aug 20, 202515,370.0015,450.0015,070.0015,260.0015,260.00-2.62%95,166
Aug 19, 202515,630.0015,740.0015,460.0015,670.0015,670.000.06%68,422
Aug 18, 202516,020.0016,020.0015,620.0015,660.0015,660.00-1.76%46,664
Aug 14, 202515,920.0016,250.0015,860.0015,940.0015,940.00-0.19%54,030
Aug 13, 202516,010.0016,050.0015,700.0015,970.0015,970.00-0.06%58,745
Aug 12, 202516,260.0016,390.0015,920.0015,980.0015,980.00-1.72%72,993
Aug 11, 202516,490.0016,490.0016,120.0016,260.0016,260.00-1.22%69,789
Aug 8, 202516,500.0016,670.0016,390.0016,460.0016,460.00-0.36%58,766
Aug 7, 202516,350.0016,730.0016,110.0016,520.0016,520.003.57%155,568
Aug 6, 202515,880.0016,700.0015,720.0015,950.0015,950.000.50%167,726
Aug 5, 202515,780.0016,030.0015,750.0015,870.0015,870.000.57%59,835
Aug 4, 202515,340.0015,950.0015,340.0015,780.0015,780.000.77%97,037
Aug 1, 202516,500.0016,500.0015,590.0015,660.0015,660.00-5.89%170,777
Jul 31, 202516,270.0016,820.0016,120.0016,640.0016,640.002.27%123,874
Jul 30, 202516,800.0016,830.0015,850.0016,270.0016,270.00-2.57%116,884
Jul 29, 202516,300.0016,800.0016,100.0016,700.0016,700.003.09%131,709
Jul 28, 202516,620.0016,900.0016,080.0016,200.0016,200.00-1.22%102,569
Jul 25, 202516,050.0016,470.0015,990.0016,400.0016,400.002.50%104,795
Jul 24, 202516,570.0016,570.0016,000.0016,000.0016,000.00-1.78%118,335
Jul 23, 202516,590.0016,590.0016,150.0016,290.0016,290.00-1.51%108,856
Jul 22, 202516,720.0016,910.0016,470.0016,540.0016,540.00-1.37%124,731
Jul 21, 202516,930.0016,930.0016,630.0016,770.0016,770.00-0.42%90,170
Jul 18, 202517,000.0017,100.0016,650.0016,840.0016,840.00-0.94%111,022
Jul 17, 202517,680.0017,700.0016,930.0017,000.0017,000.00-2.58%146,941
Jul 16, 202517,410.0017,550.0017,180.0017,450.0017,450.00-0.68%107,940
Jul 15, 202517,590.0017,740.0017,300.0017,570.0017,570.00-187,652
Jul 14, 202517,940.0018,070.0017,230.0017,570.0017,570.00-4.04%320,094
Jul 11, 202518,630.0018,780.0017,850.0018,310.0018,310.00-0.54%285,174