Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 153,500.00 | 153,500.00 | 149,500.00 | 149,700.00 | 142,083.62 | 68,407 |
| 2024-07-23 | 155,700.00 | 156,500.00 | 153,000.00 | 153,000.00 | 145,215.73 | 43,802 |
| 2024-07-22 | 157,800.00 | 157,800.00 | 155,000.00 | 155,700.00 | 147,778.36 | 25,149 |
| 2024-07-19 | 157,200.00 | 158,500.00 | 155,700.00 | 157,800.00 | 149,771.51 | 33,025 |
| 2024-07-18 | 158,900.00 | 158,900.00 | 156,100.00 | 158,700.00 | 150,625.72 | 28,504 |
| 2024-07-17 | 157,300.00 | 159,200.00 | 156,700.00 | 157,400.00 | 149,391.87 | 24,547 |
| 2024-07-16 | 157,900.00 | 158,100.00 | 156,500.00 | 157,200.00 | 149,202.04 | 20,759 |
| 2024-07-15 | 160,500.00 | 161,000.00 | 157,600.00 | 157,900.00 | 149,866.43 | 25,808 |
| 2024-07-12 | 159,600.00 | 162,000.00 | 159,000.00 | 160,500.00 | 152,334.14 | 36,369 |
| 2024-07-11 | 158,900.00 | 159,100.00 | 157,400.00 | 157,800.00 | 149,771.51 | 33,078 |
| 2024-07-10 | 157,800.00 | 158,900.00 | 157,100.00 | 158,200.00 | 150,151.16 | 24,142 |
| 2024-07-09 | 156,900.00 | 159,500.00 | 156,600.00 | 159,200.00 | 151,100.29 | 27,812 |
| 2024-07-08 | 155,600.00 | 156,500.00 | 155,300.00 | 155,800.00 | 147,873.27 | 26,508 |
| 2024-07-05 | 156,300.00 | 157,500.00 | 155,800.00 | 156,000.00 | 148,063.09 | 30,913 |
| 2024-07-04 | 155,800.00 | 156,700.00 | 155,100.00 | 156,300.00 | 148,347.83 | 28,195 |
| 2024-07-03 | 157,300.00 | 158,000.00 | 154,500.00 | 155,600.00 | 147,683.44 | 44,152 |
| 2024-07-02 | 156,900.00 | 158,400.00 | 156,400.00 | 156,700.00 | 148,727.48 | 33,248 |
| 2024-07-01 | 156,700.00 | 158,900.00 | 156,500.00 | 158,300.00 | 150,246.08 | 27,649 |
| 2024-06-28 | 155,900.00 | 158,600.00 | 155,900.00 | 156,900.00 | 148,917.30 | 38,083 |
| 2024-06-27 | 157,200.00 | 157,800.00 | 155,000.00 | 155,300.00 | 147,398.71 | 51,066 |
| 2024-06-26 | 156,700.00 | 159,000.00 | 156,200.00 | 158,800.00 | 150,720.64 | 19,111 |
| 2024-06-25 | 158,500.00 | 158,500.00 | 157,100.00 | 157,500.00 | 149,486.78 | 20,547 |
| 2024-06-24 | 158,300.00 | 159,500.00 | 156,900.00 | 157,000.00 | 149,012.22 | 30,739 |
| 2024-06-21 | 158,800.00 | 160,500.00 | 158,200.00 | 158,300.00 | 150,246.08 | 48,959 |
| 2024-06-20 | 156,700.00 | 160,500.00 | 156,500.00 | 159,500.00 | 151,385.02 | 31,434 |
| 2024-06-19 | 160,300.00 | 160,300.00 | 155,900.00 | 156,700.00 | 148,727.48 | 63,674 |
| 2024-06-18 | 161,100.00 | 161,700.00 | 158,500.00 | 159,000.00 | 150,910.46 | 33,844 |
| 2024-06-17 | 160,400.00 | 161,600.00 | 159,200.00 | 161,000.00 | 152,808.71 | 23,790 |
| 2024-06-14 | 158,100.00 | 160,800.00 | 158,100.00 | 160,400.00 | 152,239.23 | 29,923 |
| 2024-06-13 | 160,700.00 | 161,500.00 | 158,100.00 | 158,100.00 | 150,056.25 | 58,737 |
| 2024-06-12 | 160,600.00 | 161,700.00 | 159,100.00 | 159,900.00 | 151,764.67 | 42,232 |
| 2024-06-11 | 161,400.00 | 162,300.00 | 160,600.00 | 160,600.00 | 152,429.06 | 30,930 |
| 2024-06-10 | 162,100.00 | 163,600.00 | 161,100.00 | 161,400.00 | 153,188.35 | 32,236 |
| 2024-06-07 | 163,200.00 | 164,800.00 | 162,100.00 | 163,400.00 | 155,086.60 | 27,645 |
| 2024-06-05 | 162,800.00 | 164,300.00 | 162,200.00 | 163,200.00 | 154,896.77 | 29,526 |
| 2024-06-04 | 163,200.00 | 165,100.00 | 162,100.00 | 162,500.00 | 154,232.39 | 39,971 |
| 2024-06-03 | 165,300.00 | 166,000.00 | 162,500.00 | 164,800.00 | 156,415.37 | 30,789 |
| 2024-05-31 | 162,400.00 | 166,900.00 | 161,900.00 | 163,200.00 | 154,896.77 | 59,591 |
| 2024-05-30 | 161,700.00 | 164,800.00 | 161,000.00 | 163,800.00 | 155,466.25 | 32,019 |
| 2024-05-29 | 166,300.00 | 167,800.00 | 160,300.00 | 161,700.00 | 153,473.09 | 88,826 |
| 2024-05-28 | 168,200.00 | 168,800.00 | 166,700.00 | 167,900.00 | 159,357.65 | 19,935 |
| 2024-05-27 | 169,800.00 | 171,700.00 | 167,900.00 | 168,800.00 | 160,211.86 | 34,578 |
| 2024-05-24 | 170,100.00 | 171,000.00 | 168,700.00 | 169,700.00 | 161,066.07 | 24,830 |
| 2024-05-23 | 172,500.00 | 173,400.00 | 170,500.00 | 170,700.00 | 162,015.19 | 37,128 |
| 2024-05-22 | 172,200.00 | 173,600.00 | 171,500.00 | 173,400.00 | 164,577.82 | 21,249 |
| 2024-05-21 | 173,200.00 | 175,500.00 | 172,100.00 | 172,200.00 | 163,438.88 | 31,048 |
| 2024-05-20 | 174,600.00 | 175,800.00 | 173,400.00 | 173,800.00 | 164,957.47 | 25,780 |
| 2024-05-17 | 172,200.00 | 173,800.00 | 171,700.00 | 173,000.00 | 164,198.17 | 23,324 |
| 2024-05-16 | 175,000.00 | 175,900.00 | 170,900.00 | 172,800.00 | 164,008.35 | 46,603 |
| 2024-05-14 | 176,500.00 | 177,500.00 | 172,900.00 | 173,700.00 | 164,862.56 | 42,546 |
| 2024-05-13 | 177,400.00 | 177,900.00 | 175,200.00 | 176,800.00 | 167,804.84 | 23,454 |
| 2024-05-10 | 177,500.00 | 178,800.00 | 174,900.00 | 176,700.00 | 167,709.93 | 42,294 |
| 2024-05-09 | 177,400.00 | 181,000.00 | 174,300.00 | 177,100.00 | 168,089.58 | 167,814 |
| 2024-05-08 | 168,400.00 | 176,600.00 | 168,400.00 | 173,200.00 | 164,388.00 | 112,883 |
| 2024-05-07 | 166,100.00 | 168,100.00 | 166,100.00 | 168,000.00 | 159,452.56 | 37,247 |
| 2024-05-03 | 166,700.00 | 167,300.00 | 164,900.00 | 165,700.00 | 157,269.58 | 18,623 |
| 2024-05-02 | 165,100.00 | 167,100.00 | 163,500.00 | 165,100.00 | 156,700.11 | 33,426 |
| 2024-04-30 | 166,200.00 | 168,200.00 | 165,400.00 | 166,300.00 | 157,839.05 | 44,296 |
| 2024-04-29 | 163,700.00 | 169,000.00 | 163,500.00 | 167,200.00 | 158,693.26 | 41,345 |
| 2024-04-26 | 164,500.00 | 164,600.00 | 162,600.00 | 162,900.00 | 154,612.04 | 16,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1,300.0000 KRW |
| 2026-05-28 | 1,300.0000 KRW |
| 2026-03-30 | 5,200.0000 KRW |
| 2025-03-28 | 4,500.0000 KRW |
| 2023-12-27 | 4,000.0000 KRW |
| 2022-12-28 | 3,750.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.