SHINSEGAE Information & Communication Inc. (KRX:035510)
South Korea
· Delayed Price · Currency is KRW 21,900
+550 (2.58%)
Last updated: Apr 29, 2026, 12:59 PM KST
KRX:035510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,300.00 | 21,750.00 | 20,600.00 | 21,350.00 | 21,350.00 | -0.47% | 223,399 |
| Apr 27, 2026 | 20,250.00 | 21,850.00 | 20,150.00 | 21,450.00 | 21,450.00 | 6.98% | 627,616 |
| Apr 24, 2026 | 20,150.00 | 20,150.00 | 19,640.00 | 20,050.00 | 20,050.00 | 0.30% | 157,750 |
| Apr 23, 2026 | 19,970.00 | 20,250.00 | 19,720.00 | 19,990.00 | 19,990.00 | 0.65% | 161,071 |
| Apr 22, 2026 | 19,930.00 | 20,150.00 | 19,500.00 | 19,860.00 | 19,860.00 | -0.70% | 149,162 |
| Apr 21, 2026 | 20,300.00 | 20,600.00 | 19,970.00 | 20,000.00 | 20,000.00 | -0.74% | 194,373 |
| Apr 20, 2026 | 20,900.00 | 21,350.00 | 20,050.00 | 20,150.00 | 20,150.00 | -4.05% | 290,891 |
| Apr 17, 2026 | 20,400.00 | 21,300.00 | 19,920.00 | 21,000.00 | 21,000.00 | 2.94% | 395,892 |
| Apr 16, 2026 | 19,590.00 | 20,800.00 | 19,520.00 | 20,400.00 | 20,400.00 | 5.54% | 460,891 |
| Apr 15, 2026 | 19,450.00 | 20,450.00 | 19,240.00 | 19,330.00 | 19,330.00 | 0.52% | 277,466 |
| Apr 14, 2026 | 19,290.00 | 19,670.00 | 19,190.00 | 19,230.00 | 19,230.00 | 1.00% | 196,542 |
| Apr 13, 2026 | 19,130.00 | 19,500.00 | 18,900.00 | 19,040.00 | 19,040.00 | -2.51% | 136,932 |
| Apr 10, 2026 | 19,450.00 | 20,650.00 | 18,950.00 | 19,530.00 | 19,530.00 | 1.30% | 645,333 |
| Apr 9, 2026 | 19,280.00 | 19,470.00 | 19,050.00 | 19,280.00 | 19,280.00 | -0.98% | 132,364 |
| Apr 8, 2026 | 18,860.00 | 19,550.00 | 18,640.00 | 19,470.00 | 19,470.00 | 6.63% | 324,992 |
| Apr 7, 2026 | 18,730.00 | 19,270.00 | 18,250.00 | 18,260.00 | 18,260.00 | -3.74% | 354,530 |
| Apr 6, 2026 | 19,100.00 | 21,950.00 | 18,370.00 | 18,970.00 | 18,970.00 | -0.42% | 1,348,097 |
| Apr 3, 2026 | 18,690.00 | 19,300.00 | 18,670.00 | 19,050.00 | 19,050.00 | 2.97% | 225,963 |
| Apr 2, 2026 | 19,760.00 | 19,950.00 | 18,280.00 | 18,500.00 | 18,500.00 | -6.19% | 276,784 |
| Apr 1, 2026 | 18,950.00 | 19,940.00 | 18,950.00 | 19,720.00 | 19,720.00 | 7.47% | 414,001 |
| Mar 31, 2026 | 18,920.00 | 19,210.00 | 18,330.00 | 18,350.00 | 18,350.00 | -4.58% | 287,420 |
| Mar 30, 2026 | 19,000.00 | 19,540.00 | 18,860.00 | 19,230.00 | 19,230.00 | -3.17% | 244,172 |
| Mar 27, 2026 | 19,440.00 | 20,100.00 | 19,240.00 | 19,860.00 | 19,300.00 | -0.20% | 346,618 |
| Mar 26, 2026 | 20,950.00 | 21,000.00 | 19,900.00 | 19,900.00 | 19,338.87 | -5.46% | 538,723 |
| Mar 25, 2026 | 21,400.00 | 21,700.00 | 20,900.00 | 21,050.00 | 20,456.45 | 0.72% | 569,626 |
| Mar 24, 2026 | 21,600.00 | 22,300.00 | 20,300.00 | 20,900.00 | 20,310.67 | -0.48% | 976,334 |
| Mar 23, 2026 | 20,850.00 | 22,800.00 | 20,250.00 | 21,000.00 | 20,407.85 | -0.94% | 2,656,899 |
| Mar 20, 2026 | 22,950.00 | 23,100.00 | 20,850.00 | 21,200.00 | 20,602.22 | -8.62% | 1,408,743 |
| Mar 19, 2026 | 23,000.00 | 23,450.00 | 22,250.00 | 23,200.00 | 22,545.82 | -3.13% | 1,450,040 |
| Mar 18, 2026 | 23,300.00 | 29,300.00 | 23,200.00 | 23,950.00 | 23,274.67 | 5.97% | 11,885,540 |
| Mar 17, 2026 | 21,000.00 | 22,600.00 | 18,210.00 | 22,600.00 | 21,962.74 | 29.81% | 3,869,603 |
| Mar 16, 2026 | 16,540.00 | 17,410.00 | 16,540.00 | 17,410.00 | 16,919.08 | 5.26% | 204,306 |
| Mar 13, 2026 | 15,900.00 | 16,750.00 | 15,680.00 | 16,540.00 | 16,073.62 | 2.73% | 87,048 |
| Mar 12, 2026 | 16,080.00 | 16,320.00 | 15,970.00 | 16,100.00 | 15,646.02 | 0.56% | 55,200 |
| Mar 11, 2026 | 15,630.00 | 16,440.00 | 15,630.00 | 16,010.00 | 15,558.56 | 2.89% | 121,198 |
| Mar 10, 2026 | 15,540.00 | 15,950.00 | 15,380.00 | 15,560.00 | 15,121.25 | 2.77% | 70,677 |
| Mar 9, 2026 | 15,220.00 | 15,600.00 | 14,840.00 | 15,140.00 | 14,713.09 | -6.25% | 108,540 |
| Mar 6, 2026 | 16,070.00 | 16,230.00 | 15,590.00 | 16,150.00 | 15,694.61 | 0.50% | 51,607 |
| Mar 5, 2026 | 15,500.00 | 16,260.00 | 15,500.00 | 16,070.00 | 15,616.87 | 8.07% | 235,173 |
| Mar 4, 2026 | 16,350.00 | 16,360.00 | 14,600.00 | 14,870.00 | 14,450.70 | -10.10% | 331,365 |
| Mar 3, 2026 | 17,100.00 | 17,290.00 | 16,530.00 | 16,540.00 | 16,073.62 | -5.27% | 184,455 |
| Feb 27, 2026 | 18,170.00 | 18,170.00 | 17,300.00 | 17,460.00 | 16,967.67 | -4.07% | 197,386 |
| Feb 26, 2026 | 18,620.00 | 18,640.00 | 18,150.00 | 18,200.00 | 17,686.81 | -1.25% | 153,718 |
| Feb 25, 2026 | 18,300.00 | 18,620.00 | 18,070.00 | 18,430.00 | 17,910.32 | 1.60% | 133,938 |
| Feb 24, 2026 | 18,690.00 | 18,740.00 | 18,040.00 | 18,140.00 | 17,628.50 | -2.47% | 152,830 |
| Feb 23, 2026 | 18,450.00 | 18,900.00 | 18,260.00 | 18,600.00 | 18,075.53 | 0.98% | 168,331 |
| Feb 20, 2026 | 18,260.00 | 18,800.00 | 18,150.00 | 18,420.00 | 17,900.60 | 0.88% | 154,493 |
| Feb 19, 2026 | 18,240.00 | 18,590.00 | 18,120.00 | 18,260.00 | 17,745.12 | 1.16% | 182,418 |
| Feb 13, 2026 | 18,250.00 | 18,340.00 | 17,960.00 | 18,050.00 | 17,541.04 | -1.04% | 107,134 |
| Feb 12, 2026 | 18,080.00 | 18,600.00 | 18,060.00 | 18,240.00 | 17,725.68 | 1.45% | 182,970 |
| Feb 11, 2026 | 18,070.00 | 18,180.00 | 17,840.00 | 17,980.00 | 17,473.01 | -0.44% | 111,035 |
| Feb 10, 2026 | 17,420.00 | 18,350.00 | 17,170.00 | 18,060.00 | 17,550.76 | 4.57% | 266,078 |
| Feb 9, 2026 | 17,270.00 | 17,850.00 | 17,270.00 | 17,270.00 | 16,783.03 | 0.99% | 236,717 |
| Feb 6, 2026 | 17,500.00 | 17,950.00 | 16,770.00 | 17,100.00 | 16,617.82 | -2.34% | 205,533 |
| Feb 5, 2026 | 18,100.00 | 18,450.00 | 17,500.00 | 17,510.00 | 17,016.26 | -1.90% | 220,846 |
| Feb 4, 2026 | 17,870.00 | 17,970.00 | 17,740.00 | 17,850.00 | 17,346.68 | -0.45% | 104,984 |
| Feb 3, 2026 | 17,940.00 | 18,040.00 | 17,650.00 | 17,930.00 | 17,424.42 | 1.07% | 117,456 |
| Feb 2, 2026 | 18,120.00 | 18,250.00 | 17,650.00 | 17,740.00 | 17,239.78 | -3.01% | 206,183 |
| Jan 30, 2026 | 18,320.00 | 18,860.00 | 17,880.00 | 18,290.00 | 17,774.27 | -0.05% | 317,264 |
| Jan 29, 2026 | 18,040.00 | 18,360.00 | 17,610.00 | 18,300.00 | 17,783.99 | 1.50% | 233,691 |
| Jan 28, 2026 | 18,120.00 | 18,290.00 | 17,870.00 | 18,030.00 | 17,521.60 | -0.44% | 176,909 |
| Jan 27, 2026 | 18,070.00 | 18,210.00 | 17,790.00 | 18,110.00 | 17,599.35 | 0.06% | 181,147 |
| Jan 26, 2026 | 18,500.00 | 18,500.00 | 17,880.00 | 18,100.00 | 17,589.63 | 0.56% | 313,594 |
| Jan 23, 2026 | 17,250.00 | 18,300.00 | 17,150.00 | 18,000.00 | 17,492.45 | 5.57% | 562,248 |
| Jan 22, 2026 | 16,650.00 | 17,300.00 | 16,640.00 | 17,050.00 | 16,569.23 | 3.40% | 235,170 |
| Jan 21, 2026 | 16,660.00 | 16,740.00 | 16,230.00 | 16,490.00 | 16,025.03 | -2.54% | 168,649 |
| Jan 20, 2026 | 17,070.00 | 17,290.00 | 16,850.00 | 16,920.00 | 16,442.90 | -0.76% | 190,338 |
| Jan 19, 2026 | 16,740.00 | 17,480.00 | 16,570.00 | 17,050.00 | 16,569.23 | 3.21% | 388,969 |
| Jan 16, 2026 | 15,920.00 | 17,270.00 | 15,920.00 | 16,520.00 | 16,054.18 | 5.36% | 576,800 |
| Jan 15, 2026 | 15,780.00 | 15,780.00 | 15,520.00 | 15,680.00 | 15,237.87 | -0.82% | 84,359 |
| Jan 14, 2026 | 15,950.00 | 15,950.00 | 15,610.00 | 15,810.00 | 15,364.20 | -0.44% | 58,653 |
| Jan 13, 2026 | 15,880.00 | 15,930.00 | 15,690.00 | 15,880.00 | 15,432.23 | 0.25% | 48,904 |
| Jan 12, 2026 | 15,550.00 | 16,060.00 | 15,550.00 | 15,840.00 | 15,393.35 | 0.96% | 103,199 |
| Jan 9, 2026 | 15,600.00 | 15,690.00 | 15,310.00 | 15,690.00 | 15,247.58 | 0.51% | 101,521 |
| Jan 8, 2026 | 16,230.00 | 16,310.00 | 15,500.00 | 15,610.00 | 15,169.84 | -4.35% | 213,387 |
| Jan 7, 2026 | 16,140.00 | 16,370.00 | 16,090.00 | 16,320.00 | 15,859.82 | 0.74% | 126,446 |
| Jan 6, 2026 | 16,440.00 | 16,730.00 | 16,140.00 | 16,200.00 | 15,743.20 | -0.80% | 132,172 |
| Jan 5, 2026 | 16,600.00 | 16,640.00 | 16,200.00 | 16,330.00 | 15,869.54 | -1.51% | 99,495 |
| Jan 2, 2026 | 16,290.00 | 16,650.00 | 16,290.00 | 16,580.00 | 16,112.49 | 2.22% | 111,158 |
| Dec 30, 2025 | 16,260.00 | 16,415.00 | 16,100.00 | 16,220.00 | 15,762.64 | -0.61% | 54,091 |
| Dec 29, 2025 | 16,300.00 | 16,410.00 | 16,000.00 | 16,320.00 | 15,859.82 | -2.57% | 122,839 |
| Dec 26, 2025 | 17,080.00 | 17,340.00 | 16,630.00 | 16,750.00 | 16,277.69 | -1.87% | 115,302 |
| Dec 24, 2025 | 17,260.00 | 17,260.00 | 17,030.00 | 17,070.00 | 16,588.67 | -0.06% | 71,229 |
| Dec 23, 2025 | 17,880.00 | 17,900.00 | 17,070.00 | 17,080.00 | 16,598.39 | -5.64% | 254,176 |
| Dec 22, 2025 | 18,180.00 | 18,380.00 | 17,790.00 | 18,100.00 | 17,589.63 | 2.84% | 311,131 |
| Dec 19, 2025 | 17,520.00 | 18,470.00 | 17,430.00 | 17,600.00 | 17,103.73 | 0.92% | 410,365 |
| Dec 18, 2025 | 17,070.00 | 17,680.00 | 16,960.00 | 17,440.00 | 16,948.24 | -0.51% | 226,566 |
| Dec 17, 2025 | 17,600.00 | 18,150.00 | 16,900.00 | 17,530.00 | 17,035.70 | -0.11% | 291,991 |
| Dec 16, 2025 | 18,350.00 | 18,480.00 | 16,950.00 | 17,550.00 | 17,055.14 | 1.39% | 693,830 |
| Dec 15, 2025 | 16,290.00 | 17,380.00 | 16,140.00 | 17,310.00 | 16,821.90 | 8.87% | 441,372 |
| Dec 12, 2025 | 16,190.00 | 16,480.00 | 15,900.00 | 15,900.00 | 15,451.66 | -0.75% | 111,722 |
| Dec 11, 2025 | 16,000.00 | 16,180.00 | 15,860.00 | 16,020.00 | 15,568.28 | 0.50% | 64,270 |
| Dec 10, 2025 | 16,280.00 | 16,280.00 | 15,920.00 | 15,940.00 | 15,490.53 | -2.15% | 60,391 |
| Dec 9, 2025 | 16,450.00 | 16,470.00 | 16,160.00 | 16,290.00 | 15,830.66 | -0.97% | 62,881 |
| Dec 8, 2025 | 16,780.00 | 16,780.00 | 16,280.00 | 16,450.00 | 15,986.15 | -1.56% | 90,916 |
| Dec 5, 2025 | 17,000.00 | 17,000.00 | 16,610.00 | 16,710.00 | 16,238.82 | -1.53% | 83,015 |
| Dec 4, 2025 | 17,170.00 | 17,190.00 | 16,860.00 | 16,970.00 | 16,491.49 | -0.64% | 71,143 |
| Dec 3, 2025 | 16,790.00 | 17,270.00 | 16,690.00 | 17,080.00 | 16,598.39 | 2.21% | 136,917 |
| Dec 2, 2025 | 16,480.00 | 16,770.00 | 16,310.00 | 16,710.00 | 16,238.82 | 1.40% | 59,872 |
| Dec 1, 2025 | 16,440.00 | 16,630.00 | 16,300.00 | 16,480.00 | 16,015.31 | 1.10% | 74,566 |