Shinsegae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	192,500.00	196,500.00	191,500.00	195,700.00	181,569.25	72,400
2023-07-31	189,900.00	192,400.00	189,900.00	191,200.00	177,394.18	50,436
2023-07-28	190,000.00	191,000.00	187,200.00	189,600.00	175,909.70	32,184
2023-07-27	181,900.00	192,200.00	181,500.00	191,800.00	177,950.85	96,496
2023-07-26	186,100.00	186,500.00	178,500.00	182,100.00	168,951.25	89,074
2023-07-25	190,100.00	190,100.00	185,800.00	187,600.00	174,054.12	59,968
2023-07-24	191,000.00	191,000.00	188,000.00	190,100.00	176,373.60	36,459
2023-07-21	189,400.00	191,300.00	188,500.00	191,000.00	177,208.62	29,031
2023-07-20	188,900.00	191,600.00	188,200.00	190,600.00	176,837.50	40,782
2023-07-19	189,600.00	192,000.00	189,600.00	190,000.00	176,280.82	42,352
2023-07-18	191,500.00	193,500.00	189,600.00	190,300.00	176,559.16	37,564
2023-07-17	190,900.00	192,400.00	188,700.00	191,000.00	177,208.62	45,712
2023-07-14	193,900.00	194,000.00	190,500.00	192,700.00	178,785.87	41,600
2023-07-13	194,900.00	195,500.00	191,600.00	192,300.00	178,414.75	72,191
2023-07-12	189,500.00	194,800.00	189,200.00	194,200.00	180,177.56	116,337
2023-07-11	186,700.00	189,100.00	185,500.00	189,000.00	175,353.03	60,549
2023-07-10	181,600.00	187,300.00	180,200.00	185,600.00	172,198.53	87,790
2023-07-07	179,300.00	181,500.00	179,000.00	181,000.00	167,930.68	56,536
2023-07-06	177,700.00	181,700.00	175,000.00	180,900.00	167,837.90	93,981
2023-07-05	177,400.00	180,000.00	176,900.00	177,600.00	164,776.18	50,433
2023-07-04	179,200.00	180,100.00	176,700.00	177,200.00	164,405.06	52,725
2023-07-03	178,100.00	179,500.00	177,200.00	179,200.00	166,260.65	42,714
2023-06-30	175,900.00	178,800.00	172,700.00	178,100.00	165,240.08	91,543
2023-06-29	177,300.00	178,500.00	176,600.00	176,900.00	164,126.72	55,548
2023-06-28	178,300.00	178,900.00	176,600.00	178,300.00	165,425.63	66,598
2023-06-27	179,400.00	180,300.00	177,100.00	178,300.00	165,425.63	45,510
2023-06-26	178,700.00	180,100.00	175,900.00	179,800.00	166,817.33	34,102
2023-06-23	185,100.00	185,100.00	178,100.00	178,400.00	165,518.41	121,488
2023-06-22	184,500.00	185,900.00	183,200.00	185,100.00	171,734.63	35,200
2023-06-21	187,500.00	187,500.00	184,000.00	184,500.00	171,177.96	67,468
2023-06-20	185,800.00	190,700.00	185,600.00	187,600.00	174,054.12	79,500
2023-06-19	184,400.00	186,200.00	184,400.00	185,300.00	171,920.19	52,582
2023-06-16	184,900.00	186,200.00	184,000.00	184,400.00	171,085.18	77,793
2023-06-15	187,600.00	188,800.00	183,900.00	184,300.00	170,992.40	98,893
2023-06-14	190,300.00	190,300.00	186,800.00	188,000.00	174,425.23	96,836
2023-06-13	192,900.00	193,500.00	190,100.00	190,200.00	176,466.38	90,129
2023-06-12	195,500.00	196,300.00	192,400.00	192,700.00	178,785.87	75,729
2023-06-09	195,100.00	196,400.00	193,100.00	195,200.00	181,105.35	84,503
2023-06-08	197,000.00	197,100.00	193,200.00	194,900.00	180,827.01	96,314
2023-06-07	198,000.00	198,600.00	196,400.00	196,500.00	182,311.48	52,147
2023-06-05	196,500.00	197,800.00	195,700.00	197,800.00	183,517.61	48,700
2023-06-02	196,500.00	196,800.00	193,100.00	195,700.00	181,569.25	65,835
2023-06-01	198,100.00	199,200.00	195,900.00	196,100.00	181,940.36	89,214
2023-05-31	203,500.00	203,500.00	197,700.00	197,700.00	183,424.83	239,977
2023-05-30	205,500.00	206,500.00	203,500.00	203,500.00	188,806.04	66,588
2023-05-26	204,500.00	206,000.00	203,500.00	205,500.00	190,661.63	37,094
2023-05-25	205,500.00	206,000.00	204,000.00	204,500.00	189,733.83	57,922
2023-05-24	208,500.00	209,500.00	205,500.00	206,000.00	191,125.52	59,571
2023-05-23	211,000.00	211,000.00	208,500.00	210,000.00	194,836.70	42,713
2023-05-22	209,500.00	211,500.00	208,500.00	210,000.00	194,836.70	54,467
2023-05-19	206,500.00	210,000.00	206,500.00	209,500.00	194,372.80	52,065
2023-05-18	206,000.00	208,000.00	206,000.00	207,500.00	192,517.21	33,998
2023-05-17	203,500.00	206,500.00	203,000.00	205,500.00	190,661.63	38,941
2023-05-16	204,500.00	206,000.00	203,500.00	204,000.00	189,269.94	30,888
2023-05-15	205,000.00	206,000.00	202,500.00	205,500.00	190,661.63	47,863
2023-05-12	207,500.00	208,000.00	204,000.00	205,000.00	190,197.73	68,504
2023-05-11	211,500.00	212,500.00	208,000.00	208,000.00	192,981.11	62,844
2023-05-10	208,500.00	213,500.00	208,500.00	210,000.00	194,836.70	48,944
2023-05-09	209,000.00	211,000.00	208,000.00	209,000.00	193,908.90	27,646
2023-05-08	207,500.00	210,500.00	207,500.00	209,500.00	194,372.80	33,774

← NewerPage 14 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.