Shinsegae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	168,900.00	171,100.00	168,200.00	170,400.00	158,096.06	32,971
2023-10-31	168,900.00	171,700.00	168,000.00	168,800.00	156,611.59	46,636
2023-10-30	169,100.00	169,500.00	160,500.00	166,500.00	154,477.67	94,417
2023-10-27	172,800.00	173,200.00	170,500.00	171,700.00	159,302.20	28,699
2023-10-26	175,200.00	175,200.00	169,700.00	171,200.00	158,838.30	43,031
2023-10-25	172,000.00	177,000.00	171,500.00	175,800.00	163,106.15	41,191
2023-10-24	172,400.00	173,100.00	167,000.00	172,000.00	159,580.53	44,747
2023-10-23	171,100.00	172,500.00	169,500.00	171,000.00	158,652.74	24,011
2023-10-20	172,000.00	172,800.00	169,700.00	171,100.00	158,745.52	44,350
2023-10-19	178,300.00	178,300.00	173,300.00	173,400.00	160,879.45	50,575
2023-10-18	179,300.00	180,000.00	178,000.00	178,400.00	165,518.41	32,474
2023-10-17	178,000.00	180,600.00	177,000.00	179,300.00	166,353.43	35,227
2023-10-16	178,200.00	178,300.00	175,300.00	177,900.00	165,054.52	42,228
2023-10-13	178,000.00	179,600.00	177,900.00	178,900.00	165,982.31	25,738
2023-10-12	179,500.00	180,500.00	177,900.00	178,800.00	165,889.53	29,325
2023-10-11	178,000.00	180,700.00	177,000.00	178,400.00	165,518.41	50,726
2023-10-10	182,200.00	184,200.00	177,100.00	177,800.00	164,961.74	64,999
2023-10-06	183,300.00	186,000.00	180,400.00	181,600.00	168,487.35	38,710
2023-10-05	185,200.00	186,700.00	182,400.00	183,100.00	169,879.05	34,817
2023-10-04	188,000.00	190,000.00	183,300.00	185,000.00	171,641.85	68,721
2023-09-27	189,300.00	191,300.00	188,300.00	190,100.00	176,373.60	26,591
2023-09-26	201,000.00	201,500.00	189,000.00	189,700.00	176,002.48	124,089
2023-09-25	203,000.00	204,000.00	200,000.00	202,500.00	187,878.25	67,711
2023-09-22	203,000.00	204,000.00	201,000.00	203,000.00	188,342.14	38,872
2023-09-21	206,000.00	209,500.00	204,500.00	204,500.00	189,733.83	36,981
2023-09-20	207,500.00	209,500.00	205,000.00	207,500.00	192,517.21	30,476
2023-09-19	211,000.00	212,500.00	207,500.00	208,500.00	193,445.01	27,185
2023-09-18	210,000.00	214,500.00	208,500.00	212,500.00	197,156.18	29,349
2023-09-15	211,500.00	213,500.00	209,000.00	212,000.00	196,692.29	49,873
2023-09-14	209,000.00	213,000.00	208,500.00	209,000.00	193,908.90	37,674
2023-09-13	210,500.00	213,000.00	208,000.00	208,500.00	193,445.01	36,396
2023-09-12	215,000.00	216,000.00	210,500.00	211,000.00	195,764.49	39,904
2023-09-11	211,500.00	216,000.00	210,000.00	215,000.00	199,475.67	52,410
2023-09-08	209,000.00	212,000.00	207,000.00	211,000.00	195,764.49	43,592
2023-09-07	208,000.00	210,000.00	207,000.00	208,000.00	192,981.11	32,821
2023-09-06	208,000.00	212,000.00	207,500.00	209,000.00	193,908.90	43,848
2023-09-05	208,500.00	213,000.00	208,000.00	210,000.00	194,836.70	74,492
2023-09-04	203,000.00	210,000.00	201,500.00	208,000.00	192,981.11	65,770
2023-09-01	202,000.00	207,000.00	202,000.00	204,500.00	189,733.83	66,107
2023-08-31	202,500.00	205,000.00	200,000.00	203,000.00	188,342.14	51,437
2023-08-30	207,000.00	207,500.00	202,500.00	202,500.00	187,878.25	64,772
2023-08-29	207,000.00	207,000.00	201,500.00	203,500.00	188,806.04	47,277
2023-08-28	208,500.00	214,000.00	204,500.00	205,000.00	190,197.73	69,934
2023-08-25	197,200.00	204,500.00	196,800.00	203,000.00	188,342.14	43,489
2023-08-24	198,000.00	200,500.00	197,700.00	198,100.00	183,795.95	28,871
2023-08-23	196,500.00	199,400.00	196,000.00	198,300.00	183,981.51	27,605
2023-08-22	197,500.00	199,200.00	196,300.00	197,300.00	183,053.72	35,863
2023-08-21	200,500.00	202,000.00	197,000.00	197,200.00	182,960.94	70,562
2023-08-18	201,500.00	205,500.00	201,000.00	201,500.00	186,950.45	65,852
2023-08-17	206,000.00	206,500.00	201,500.00	203,500.00	188,806.04	69,800
2023-08-16	213,000.00	213,000.00	202,000.00	209,500.00	194,372.80	126,725
2023-08-14	207,500.00	216,000.00	206,500.00	214,000.00	198,547.87	178,065
2023-08-11	213,000.00	217,000.00	205,500.00	206,000.00	191,125.52	141,823
2023-08-10	205,000.00	211,500.00	202,500.00	211,000.00	195,764.49	459,244
2023-08-09	197,600.00	198,500.00	191,500.00	193,000.00	179,064.20	88,127
2023-08-08	198,300.00	199,900.00	197,600.00	198,000.00	183,703.17	37,666
2023-08-07	198,100.00	201,000.00	198,100.00	198,400.00	184,074.29	38,007
2023-08-04	194,400.00	200,000.00	193,600.00	199,300.00	184,909.30	70,792
2023-08-03	197,100.00	197,500.00	193,900.00	194,300.00	180,270.34	37,875
2023-08-02	195,400.00	198,900.00	193,500.00	196,900.00	182,682.60	64,166

← NewerPage 13 of 21 · 1,227 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.