Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 226,500.00 | 227,500.00 | 224,000.00 | 227,000.00 | 210,609.19 | 68,314 |
| 2023-02-07 | 227,000.00 | 228,000.00 | 225,000.00 | 225,500.00 | 209,217.50 | 34,632 |
| 2023-02-06 | 228,000.00 | 230,500.00 | 225,000.00 | 227,000.00 | 210,609.19 | 42,854 |
| 2023-02-03 | 226,500.00 | 229,500.00 | 226,000.00 | 228,500.00 | 212,000.88 | 41,881 |
| 2023-02-02 | 230,500.00 | 232,500.00 | 226,000.00 | 227,000.00 | 210,609.19 | 58,727 |
| 2023-02-01 | 231,000.00 | 231,500.00 | 227,000.00 | 229,000.00 | 212,464.78 | 61,310 |
| 2023-01-31 | 231,000.00 | 233,500.00 | 229,500.00 | 231,500.00 | 214,784.27 | 72,999 |
| 2023-01-30 | 234,000.00 | 236,000.00 | 232,000.00 | 232,000.00 | 215,248.16 | 42,085 |
| 2023-01-27 | 232,500.00 | 237,500.00 | 231,500.00 | 235,500.00 | 218,495.44 | 41,608 |
| 2023-01-26 | 234,000.00 | 235,000.00 | 231,000.00 | 233,500.00 | 216,639.85 | 34,040 |
| 2023-01-25 | 238,500.00 | 240,000.00 | 233,000.00 | 234,000.00 | 217,103.75 | 34,379 |
| 2023-01-20 | 235,000.00 | 237,500.00 | 234,500.00 | 235,000.00 | 218,031.54 | 45,817 |
| 2023-01-19 | 234,500.00 | 238,000.00 | 232,500.00 | 236,000.00 | 218,959.34 | 57,865 |
| 2023-01-18 | 234,500.00 | 241,000.00 | 233,500.00 | 235,500.00 | 218,495.44 | 68,637 |
| 2023-01-17 | 236,000.00 | 239,000.00 | 232,500.00 | 236,500.00 | 219,423.23 | 73,692 |
| 2023-01-16 | 234,000.00 | 238,500.00 | 232,500.00 | 237,000.00 | 219,887.13 | 53,427 |
| 2023-01-13 | 234,500.00 | 241,000.00 | 233,500.00 | 234,500.00 | 217,567.65 | 89,634 |
| 2023-01-12 | 237,000.00 | 237,000.00 | 230,500.00 | 232,500.00 | 215,712.06 | 73,798 |
| 2023-01-11 | 237,000.00 | 238,500.00 | 233,500.00 | 235,500.00 | 218,495.44 | 53,137 |
| 2023-01-10 | 235,000.00 | 239,000.00 | 231,000.00 | 234,000.00 | 217,103.75 | 79,919 |
| 2023-01-09 | 229,000.00 | 237,500.00 | 228,500.00 | 237,000.00 | 219,887.13 | 109,981 |
| 2023-01-06 | 227,000.00 | 232,000.00 | 226,500.00 | 226,500.00 | 210,145.30 | 71,721 |
| 2023-01-05 | 218,000.00 | 230,000.00 | 217,500.00 | 230,000.00 | 213,392.57 | 133,623 |
| 2023-01-04 | 220,000.00 | 222,000.00 | 216,500.00 | 216,500.00 | 200,867.36 | 66,776 |
| 2023-01-03 | 217,000.00 | 224,500.00 | 214,500.00 | 223,000.00 | 206,898.02 | 83,784 |
| 2023-01-02 | 218,500.00 | 219,500.00 | 212,000.00 | 217,000.00 | 201,331.26 | 73,332 |
| 2022-12-29 | 225,500.00 | 230,500.00 | 220,000.00 | 220,000.00 | 204,114.64 | 98,154 |
| 2022-12-28 | 216,000.00 | 232,000.00 | 215,500.00 | 229,000.00 | 212,464.78 | 195,244 |
| 2022-12-27 | 212,500.00 | 219,500.00 | 212,500.00 | 217,500.00 | 198,315.93 | 89,016 |
| 2022-12-26 | 211,500.00 | 213,500.00 | 210,000.00 | 211,500.00 | 192,845.14 | 40,193 |
| 2022-12-23 | 211,500.00 | 215,000.00 | 211,000.00 | 213,000.00 | 194,212.84 | 35,411 |
| 2022-12-22 | 210,500.00 | 215,000.00 | 210,500.00 | 214,500.00 | 195,580.53 | 39,286 |
| 2022-12-21 | 210,000.00 | 211,500.00 | 208,000.00 | 210,500.00 | 191,933.34 | 49,733 |
| 2022-12-20 | 211,000.00 | 212,500.00 | 208,000.00 | 209,000.00 | 190,565.65 | 80,774 |
| 2022-12-19 | 211,500.00 | 214,500.00 | 211,000.00 | 212,500.00 | 193,756.94 | 40,912 |
| 2022-12-16 | 212,000.00 | 215,000.00 | 211,000.00 | 213,000.00 | 194,212.84 | 70,443 |
| 2022-12-15 | 217,500.00 | 219,500.00 | 215,000.00 | 216,000.00 | 196,948.23 | 39,680 |
| 2022-12-14 | 222,000.00 | 222,000.00 | 216,500.00 | 218,000.00 | 198,771.82 | 83,189 |
| 2022-12-13 | 223,000.00 | 223,000.00 | 217,500.00 | 219,500.00 | 200,139.52 | 52,256 |
| 2022-12-12 | 225,000.00 | 227,500.00 | 219,500.00 | 220,500.00 | 201,051.32 | 75,683 |
| 2022-12-09 | 225,500.00 | 229,000.00 | 220,000.00 | 228,000.00 | 207,889.80 | 81,630 |
| 2022-12-08 | 230,000.00 | 230,500.00 | 223,000.00 | 223,000.00 | 203,330.81 | 83,415 |
| 2022-12-07 | 222,500.00 | 232,000.00 | 221,000.00 | 230,500.00 | 210,169.29 | 150,235 |
| 2022-12-06 | 223,000.00 | 228,500.00 | 221,500.00 | 223,000.00 | 203,330.81 | 100,755 |
| 2022-12-05 | 215,500.00 | 226,500.00 | 214,500.00 | 224,500.00 | 204,698.51 | 267,583 |
| 2022-12-02 | 212,500.00 | 216,000.00 | 211,000.00 | 213,500.00 | 194,668.74 | 69,373 |
| 2022-12-01 | 212,500.00 | 216,000.00 | 211,500.00 | 213,000.00 | 194,212.84 | 87,477 |
| 2022-11-30 | 208,500.00 | 211,000.00 | 208,000.00 | 210,500.00 | 191,933.34 | 53,051 |
| 2022-11-29 | 206,000.00 | 210,000.00 | 205,500.00 | 209,500.00 | 191,021.55 | 61,771 |
| 2022-11-28 | 209,500.00 | 209,500.00 | 205,000.00 | 206,500.00 | 188,286.15 | 72,253 |
| 2022-11-25 | 209,500.00 | 211,500.00 | 209,000.00 | 209,500.00 | 191,021.55 | 38,849 |
| 2022-11-24 | 210,500.00 | 213,000.00 | 208,000.00 | 209,000.00 | 190,565.65 | 67,023 |
| 2022-11-23 | 210,000.00 | 212,000.00 | 209,000.00 | 210,000.00 | 191,477.45 | 65,683 |
| 2022-11-22 | 211,500.00 | 211,500.00 | 208,500.00 | 209,000.00 | 190,565.65 | 55,811 |
| 2022-11-21 | 213,500.00 | 214,000.00 | 210,500.00 | 211,500.00 | 192,845.14 | 46,022 |
| 2022-11-18 | 215,000.00 | 217,000.00 | 213,000.00 | 213,500.00 | 194,668.74 | 43,470 |
| 2022-11-17 | 214,500.00 | 218,500.00 | 213,000.00 | 214,500.00 | 195,580.53 | 55,247 |
| 2022-11-16 | 218,500.00 | 219,500.00 | 214,500.00 | 216,000.00 | 196,948.23 | 45,811 |
| 2022-11-15 | 218,000.00 | 218,500.00 | 216,000.00 | 218,000.00 | 198,771.82 | 47,607 |
| 2022-11-14 | 218,000.00 | 220,500.00 | 216,000.00 | 218,000.00 | 198,771.82 | 76,415 |
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.