Shinsegae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	207,500.00	210,500.00	207,500.00	209,500.00	194,372.80	33,774
2023-05-04	209,000.00	209,000.00	206,000.00	208,000.00	192,981.11	34,386
2023-05-03	211,000.00	214,000.00	209,000.00	209,000.00	193,908.90	40,980
2023-05-02	206,500.00	214,500.00	206,500.00	213,000.00	197,620.08	130,800
2023-04-28	203,500.00	207,500.00	202,500.00	206,000.00	191,125.52	77,682
2023-04-27	204,500.00	205,500.00	202,500.00	204,500.00	189,733.83	41,667
2023-04-26	203,500.00	205,500.00	202,000.00	204,000.00	189,269.94	47,753
2023-04-25	203,000.00	205,500.00	202,000.00	203,000.00	188,342.14	62,830
2023-04-24	205,500.00	206,000.00	203,000.00	203,000.00	188,342.14	68,012
2023-04-21	212,500.00	213,000.00	205,000.00	205,500.00	190,661.63	162,058
2023-04-20	215,000.00	217,500.00	213,500.00	213,500.00	198,083.98	67,400
2023-04-19	215,500.00	219,000.00	214,500.00	216,000.00	200,403.46	92,522
2023-04-18	210,000.00	217,000.00	209,000.00	215,000.00	199,475.67	98,440
2023-04-17	212,500.00	214,500.00	210,000.00	210,500.00	195,300.60	36,421
2023-04-14	210,000.00	215,000.00	209,000.00	212,000.00	196,692.29	109,357
2023-04-13	210,500.00	211,500.00	208,000.00	208,000.00	192,981.11	79,421
2023-04-12	211,500.00	213,500.00	211,500.00	212,000.00	196,692.29	35,282
2023-04-11	208,000.00	213,000.00	207,500.00	211,500.00	196,228.39	54,477
2023-04-10	210,500.00	210,500.00	208,000.00	208,000.00	192,981.11	39,117
2023-04-07	210,000.00	210,500.00	208,500.00	209,000.00	193,908.90	77,783
2023-04-06	210,500.00	212,500.00	209,500.00	210,000.00	194,836.70	51,050
2023-04-05	213,000.00	214,500.00	210,000.00	210,500.00	195,300.60	54,373
2023-04-04	215,000.00	215,500.00	211,500.00	213,000.00	197,620.08	37,473
2023-04-03	216,000.00	218,000.00	213,500.00	214,000.00	198,547.87	35,317
2023-03-31	216,500.00	217,500.00	214,000.00	215,500.00	199,939.56	51,285
2023-03-30	212,000.00	217,000.00	210,500.00	215,000.00	199,475.67	82,225
2023-03-29	210,000.00	214,000.00	210,000.00	211,500.00	196,228.39	64,891
2023-03-28	209,500.00	211,000.00	208,000.00	210,000.00	194,836.70	46,451
2023-03-27	209,000.00	210,500.00	206,500.00	209,000.00	193,908.90	56,468
2023-03-24	210,500.00	211,500.00	208,500.00	210,000.00	194,836.70	42,826
2023-03-23	208,000.00	213,500.00	208,000.00	210,000.00	194,836.70	86,313
2023-03-22	212,000.00	212,500.00	209,000.00	209,500.00	194,372.80	55,511
2023-03-21	212,000.00	212,500.00	209,500.00	211,000.00	195,764.49	45,537
2023-03-20	208,500.00	213,500.00	208,500.00	211,000.00	195,764.49	96,866
2023-03-17	209,000.00	209,500.00	205,500.00	206,500.00	191,589.42	85,843
2023-03-16	206,500.00	209,000.00	206,000.00	207,500.00	192,517.21	65,394
2023-03-15	208,000.00	212,000.00	206,500.00	207,500.00	192,517.21	83,161
2023-03-14	210,000.00	210,000.00	205,000.00	205,000.00	190,197.73	62,467
2023-03-13	207,000.00	210,500.00	204,500.00	209,500.00	194,372.80	79,295
2023-03-10	206,000.00	211,000.00	206,000.00	207,500.00	192,517.21	64,404
2023-03-09	210,000.00	214,500.00	207,500.00	207,500.00	192,517.21	140,229
2023-03-08	210,500.00	211,000.00	207,500.00	209,500.00	194,372.80	104,009
2023-03-07	214,500.00	214,500.00	211,500.00	213,000.00	197,620.08	59,726
2023-03-06	220,000.00	220,500.00	214,500.00	214,500.00	199,011.77	114,534
2023-03-03	214,000.00	220,500.00	212,500.00	218,500.00	202,722.95	401,137
2023-03-02	206,000.00	209,500.00	205,000.00	207,500.00	192,517.21	79,369
2023-02-28	204,500.00	208,000.00	203,500.00	204,000.00	189,269.94	100,893
2023-02-27	206,000.00	206,500.00	201,500.00	203,000.00	188,342.14	107,847
2023-02-24	207,500.00	208,500.00	206,500.00	206,500.00	191,589.42	77,628
2023-02-23	208,000.00	210,000.00	207,000.00	207,500.00	192,517.21	74,556
2023-02-22	207,500.00	209,500.00	207,000.00	207,500.00	192,517.21	79,263
2023-02-21	214,000.00	215,000.00	209,000.00	209,500.00	194,372.80	125,463
2023-02-20	210,000.00	213,500.00	208,000.00	213,000.00	197,620.08	89,976
2023-02-17	208,000.00	210,500.00	206,000.00	208,500.00	193,445.01	120,738
2023-02-16	210,000.00	211,000.00	208,500.00	209,500.00	194,372.80	135,613
2023-02-15	211,500.00	212,500.00	208,000.00	209,000.00	193,908.90	139,034
2023-02-14	214,500.00	215,000.00	210,000.00	211,000.00	195,764.49	129,880
2023-02-13	219,000.00	219,000.00	211,000.00	213,000.00	197,620.08	162,490
2023-02-10	220,000.00	223,500.00	217,000.00	219,000.00	203,186.84	77,019
2023-02-09	226,500.00	226,500.00	219,500.00	219,500.00	203,650.74	133,515

← NewerPage 15 of 21 · 1,223 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.