Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 161,800.00 | 165,900.00 | 160,800.00 | 164,000.00 | 155,656.07 | 32,867 |
| 2024-04-24 | 164,600.00 | 164,700.00 | 161,300.00 | 162,500.00 | 154,232.39 | 36,179 |
| 2024-04-23 | 163,300.00 | 164,400.00 | 163,000.00 | 163,700.00 | 155,371.34 | 15,810 |
| 2024-04-22 | 160,800.00 | 165,700.00 | 159,300.00 | 164,400.00 | 156,035.72 | 42,057 |
| 2024-04-19 | 159,200.00 | 160,300.00 | 157,900.00 | 158,600.00 | 150,530.81 | 32,868 |
| 2024-04-18 | 159,900.00 | 162,700.00 | 159,100.00 | 161,200.00 | 152,998.53 | 42,562 |
| 2024-04-17 | 160,100.00 | 161,700.00 | 159,400.00 | 160,800.00 | 152,618.88 | 36,927 |
| 2024-04-16 | 160,200.00 | 160,900.00 | 158,100.00 | 160,300.00 | 152,144.32 | 35,190 |
| 2024-04-15 | 158,200.00 | 161,200.00 | 156,800.00 | 160,900.00 | 152,713.79 | 60,049 |
| 2024-04-12 | 161,300.00 | 162,100.00 | 158,700.00 | 159,200.00 | 151,100.29 | 67,868 |
| 2024-04-11 | 164,000.00 | 164,300.00 | 161,000.00 | 162,900.00 | 154,612.04 | 56,394 |
| 2024-04-09 | 166,100.00 | 166,100.00 | 165,100.00 | 165,400.00 | 156,984.84 | 37,669 |
| 2024-04-08 | 170,000.00 | 170,100.00 | 165,000.00 | 165,500.00 | 157,079.76 | 48,822 |
| 2024-04-05 | 171,000.00 | 172,300.00 | 169,300.00 | 170,200.00 | 161,540.63 | 34,515 |
| 2024-04-04 | 179,000.00 | 179,000.00 | 171,800.00 | 172,200.00 | 163,438.88 | 41,589 |
| 2024-04-03 | 178,600.00 | 179,900.00 | 176,600.00 | 177,200.00 | 168,184.49 | 52,376 |
| 2024-04-02 | 178,300.00 | 179,900.00 | 176,700.00 | 178,600.00 | 169,513.26 | 50,143 |
| 2024-04-01 | 168,500.00 | 180,400.00 | 168,300.00 | 178,300.00 | 169,228.52 | 124,414 |
| 2024-03-29 | 171,200.00 | 171,200.00 | 166,500.00 | 167,300.00 | 158,788.18 | 36,156 |
| 2024-03-28 | 164,300.00 | 171,500.00 | 164,200.00 | 170,300.00 | 161,635.54 | 102,663 |
| 2024-03-27 | 163,800.00 | 165,600.00 | 163,800.00 | 164,300.00 | 155,940.81 | 45,192 |
| 2024-03-26 | 164,300.00 | 165,200.00 | 163,500.00 | 164,800.00 | 156,415.37 | 38,712 |
| 2024-03-25 | 166,100.00 | 166,300.00 | 163,200.00 | 164,000.00 | 155,656.07 | 53,796 |
| 2024-03-22 | 165,000.00 | 167,000.00 | 164,800.00 | 166,600.00 | 158,123.79 | 44,028 |
| 2024-03-21 | 166,000.00 | 167,200.00 | 164,500.00 | 165,400.00 | 156,984.84 | 61,557 |
| 2024-03-20 | 167,500.00 | 167,500.00 | 165,500.00 | 165,800.00 | 157,364.49 | 26,281 |
| 2024-03-19 | 166,000.00 | 168,000.00 | 166,000.00 | 166,000.00 | 157,554.32 | 24,439 |
| 2024-03-18 | 169,300.00 | 169,300.00 | 165,300.00 | 167,100.00 | 158,598.35 | 27,373 |
| 2024-03-15 | 170,300.00 | 170,300.00 | 167,000.00 | 167,800.00 | 159,262.74 | 37,190 |
| 2024-03-14 | 166,600.00 | 170,700.00 | 166,600.00 | 169,100.00 | 160,496.60 | 61,081 |
| 2024-03-13 | 167,100.00 | 167,100.00 | 165,600.00 | 166,000.00 | 157,554.32 | 21,825 |
| 2024-03-12 | 166,600.00 | 166,800.00 | 164,300.00 | 166,100.00 | 157,649.23 | 19,659 |
| 2024-03-11 | 168,200.00 | 169,400.00 | 165,200.00 | 165,400.00 | 156,984.84 | 53,142 |
| 2024-03-08 | 170,900.00 | 172,000.00 | 168,100.00 | 168,500.00 | 159,927.12 | 26,095 |
| 2024-03-07 | 168,300.00 | 170,300.00 | 168,000.00 | 168,500.00 | 159,927.12 | 14,254 |
| 2024-03-06 | 169,900.00 | 170,200.00 | 168,100.00 | 168,600.00 | 160,022.04 | 30,094 |
| 2024-03-05 | 170,900.00 | 172,800.00 | 169,300.00 | 169,600.00 | 160,971.16 | 27,798 |
| 2024-03-04 | 174,800.00 | 174,900.00 | 170,700.00 | 172,100.00 | 163,343.96 | 48,308 |
| 2024-02-29 | 175,000.00 | 177,700.00 | 174,800.00 | 174,800.00 | 165,906.59 | 31,774 |
| 2024-02-28 | 171,300.00 | 178,700.00 | 171,000.00 | 177,000.00 | 167,994.66 | 39,823 |
| 2024-02-27 | 175,000.00 | 175,500.00 | 171,000.00 | 171,300.00 | 162,584.67 | 36,583 |
| 2024-02-26 | 183,600.00 | 185,000.00 | 175,100.00 | 175,100.00 | 166,191.33 | 70,966 |
| 2024-02-23 | 183,500.00 | 185,400.00 | 181,700.00 | 185,300.00 | 175,872.38 | 24,585 |
| 2024-02-22 | 188,600.00 | 188,700.00 | 182,800.00 | 183,300.00 | 173,974.14 | 21,824 |
| 2024-02-21 | 185,300.00 | 188,000.00 | 183,500.00 | 185,600.00 | 176,157.12 | 29,843 |
| 2024-02-20 | 190,000.00 | 190,000.00 | 184,100.00 | 185,300.00 | 175,872.38 | 30,146 |
| 2024-02-19 | 184,400.00 | 190,300.00 | 183,200.00 | 189,500.00 | 179,858.69 | 48,707 |
| 2024-02-16 | 182,700.00 | 184,400.00 | 180,400.00 | 184,400.00 | 175,018.17 | 54,844 |
| 2024-02-15 | 186,400.00 | 186,500.00 | 181,900.00 | 182,400.00 | 173,119.92 | 39,258 |
| 2024-02-14 | 183,100.00 | 187,900.00 | 183,100.00 | 184,600.00 | 175,207.99 | 36,212 |
| 2024-02-13 | 187,000.00 | 189,700.00 | 183,100.00 | 186,800.00 | 177,296.06 | 65,360 |
| 2024-02-08 | 186,900.00 | 189,500.00 | 184,900.00 | 186,900.00 | 177,390.98 | 99,820 |
| 2024-02-07 | 177,900.00 | 187,300.00 | 177,900.00 | 185,400.00 | 175,967.29 | 93,727 |
| 2024-02-06 | 181,500.00 | 182,700.00 | 177,400.00 | 177,800.00 | 168,753.96 | 38,539 |
| 2024-02-05 | 180,200.00 | 182,700.00 | 178,100.00 | 182,000.00 | 172,740.28 | 58,500 |
| 2024-02-02 | 178,100.00 | 181,800.00 | 175,900.00 | 179,900.00 | 170,747.12 | 87,655 |
| 2024-02-01 | 170,900.00 | 179,200.00 | 170,900.00 | 178,600.00 | 169,513.26 | 140,228 |
| 2024-01-31 | 169,100.00 | 172,400.00 | 167,500.00 | 172,400.00 | 163,628.70 | 41,753 |
| 2024-01-30 | 170,200.00 | 171,800.00 | 168,200.00 | 170,600.00 | 161,920.28 | 50,504 |
| 2024-01-29 | 162,100.00 | 171,000.00 | 160,000.00 | 170,700.00 | 162,015.19 | 97,220 |
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.