Shinsegae historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	162,100.00	171,000.00	160,000.00	170,700.00	162,015.19	97,220
2024-01-26	158,000.00	162,200.00	157,000.00	162,100.00	153,852.74	30,277
2024-01-25	158,000.00	158,500.00	156,400.00	158,200.00	150,151.16	30,625
2024-01-24	158,800.00	159,000.00	157,300.00	157,700.00	149,676.60	16,007
2024-01-23	158,200.00	159,300.00	157,200.00	158,700.00	150,625.72	22,196
2024-01-22	156,300.00	159,100.00	155,500.00	158,200.00	150,151.16	23,370
2024-01-19	155,600.00	157,600.00	155,300.00	156,200.00	148,252.92	25,303
2024-01-18	157,000.00	158,200.00	155,300.00	156,200.00	148,252.92	45,070
2024-01-17	161,200.00	161,600.00	157,700.00	157,800.00	149,771.51	51,353
2024-01-16	162,000.00	163,000.00	161,000.00	161,200.00	152,998.53	24,219
2024-01-15	165,500.00	165,500.00	162,600.00	162,600.00	154,327.30	25,081
2024-01-12	163,300.00	165,500.00	161,700.00	165,300.00	156,889.93	36,670
2024-01-11	163,500.00	164,400.00	162,800.00	163,200.00	154,896.77	38,644
2024-01-10	165,600.00	165,700.00	162,800.00	163,000.00	154,706.95	46,955
2024-01-09	165,600.00	166,400.00	165,000.00	165,600.00	157,174.67	31,058
2024-01-08	167,000.00	167,000.00	164,300.00	164,800.00	156,415.37	45,687
2024-01-05	168,300.00	169,200.00	166,100.00	166,300.00	157,839.05	47,056
2024-01-04	171,100.00	172,000.00	168,100.00	168,100.00	159,547.47	57,053
2024-01-03	173,700.00	174,100.00	171,400.00	172,000.00	163,249.05	36,636
2024-01-02	175,200.00	175,600.00	173,800.00	174,100.00	165,242.21	24,182
2023-12-28	174,200.00	175,600.00	173,100.00	175,200.00	166,286.24	31,830
2023-12-27	176,500.00	176,900.00	172,800.00	173,700.00	164,862.56	68,074
2023-12-26	176,800.00	178,700.00	176,400.00	178,000.00	165,147.30	48,917
2023-12-22	177,100.00	177,400.00	175,500.00	176,700.00	163,941.16	19,901
2023-12-21	177,500.00	178,300.00	175,400.00	176,800.00	164,033.94	30,405
2023-12-20	175,400.00	178,500.00	174,500.00	178,500.00	165,611.19	44,504
2023-12-19	173,200.00	175,000.00	173,100.00	175,000.00	162,363.92	27,784
2023-12-18	175,200.00	175,300.00	172,800.00	174,000.00	161,436.12	35,639
2023-12-15	173,900.00	175,600.00	173,400.00	175,600.00	162,920.59	44,480
2023-12-14	173,900.00	174,800.00	172,900.00	173,800.00	161,250.56	56,616
2023-12-13	173,100.00	173,600.00	171,400.00	172,800.00	160,322.77	25,600
2023-12-12	173,400.00	174,000.00	172,500.00	172,800.00	160,322.77	22,587
2023-12-11	172,300.00	173,300.00	170,900.00	172,900.00	160,415.55	20,472
2023-12-08	173,500.00	174,000.00	171,900.00	172,300.00	159,858.87	28,097
2023-12-07	175,600.00	175,900.00	172,500.00	172,800.00	160,322.77	28,636
2023-12-06	174,500.00	175,500.00	173,600.00	175,500.00	162,827.81	28,130
2023-12-05	173,100.00	174,600.00	171,100.00	173,100.00	160,601.11	28,322
2023-12-04	170,400.00	174,200.00	169,600.00	173,100.00	160,601.11	42,938
2023-12-01	169,800.00	171,900.00	169,400.00	170,300.00	158,003.28	27,609
2023-11-30	169,600.00	171,000.00	169,200.00	170,100.00	157,817.73	30,596
2023-11-29	171,400.00	171,500.00	168,800.00	169,600.00	157,353.83	43,973
2023-11-28	172,000.00	172,800.00	171,100.00	171,300.00	158,931.08	27,641
2023-11-27	172,400.00	173,400.00	170,500.00	171,900.00	159,487.75	32,048
2023-11-24	174,000.00	174,000.00	171,500.00	172,400.00	159,951.65	39,267
2023-11-23	173,800.00	174,300.00	172,600.00	173,700.00	161,157.78	22,549
2023-11-22	173,500.00	174,500.00	172,500.00	173,900.00	161,343.34	18,082
2023-11-21	173,400.00	174,700.00	172,300.00	174,400.00	161,807.24	26,244
2023-11-20	172,500.00	173,600.00	171,600.00	173,300.00	160,786.67	36,604
2023-11-17	174,000.00	174,400.00	170,700.00	172,500.00	160,044.43	25,825
2023-11-16	173,900.00	175,000.00	173,700.00	173,900.00	161,343.34	18,109
2023-11-15	174,400.00	175,200.00	172,400.00	173,900.00	161,343.34	38,032
2023-11-14	170,200.00	172,100.00	168,000.00	171,700.00	159,302.20	24,228
2023-11-13	171,900.00	171,900.00	168,500.00	169,600.00	157,353.83	29,744
2023-11-10	170,700.00	172,700.00	169,500.00	170,700.00	158,374.40	25,032
2023-11-09	173,700.00	175,000.00	171,100.00	172,300.00	159,858.87	49,923
2023-11-08	174,400.00	175,800.00	172,000.00	173,700.00	161,157.78	64,099
2023-11-07	172,800.00	175,900.00	171,500.00	173,200.00	160,693.89	57,142
2023-11-06	171,500.00	173,200.00	169,300.00	173,200.00	160,693.89	83,535
2023-11-03	165,800.00	168,400.00	164,800.00	167,800.00	155,683.80	67,745
2023-11-02	170,400.00	171,400.00	163,700.00	164,800.00	152,900.42	94,234

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.