Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 213,500.00 | 219,500.00 | 210,500.00 | 218,500.00 | 199,227.72 | 174,431 |
| 2022-11-10 | 211,000.00 | 211,500.00 | 208,000.00 | 208,500.00 | 190,109.75 | 107,478 |
| 2022-11-09 | 213,000.00 | 214,000.00 | 211,500.00 | 212,000.00 | 193,301.04 | 73,360 |
| 2022-11-08 | 211,500.00 | 214,000.00 | 211,000.00 | 212,000.00 | 193,301.04 | 90,878 |
| 2022-11-07 | 217,000.00 | 222,500.00 | 210,500.00 | 212,000.00 | 193,301.04 | 147,596 |
| 2022-11-04 | 212,500.00 | 221,000.00 | 210,500.00 | 220,000.00 | 200,595.42 | 81,947 |
| 2022-11-03 | 214,500.00 | 215,000.00 | 210,000.00 | 212,500.00 | 193,756.94 | 34,154 |
| 2022-11-02 | 214,500.00 | 218,000.00 | 214,500.00 | 217,000.00 | 197,860.03 | 34,657 |
| 2022-11-01 | 212,500.00 | 216,500.00 | 210,500.00 | 216,000.00 | 196,948.23 | 44,891 |
| 2022-10-31 | 221,000.00 | 221,000.00 | 207,500.00 | 212,500.00 | 193,756.94 | 116,151 |
| 2022-10-28 | 217,000.00 | 222,500.00 | 216,000.00 | 221,000.00 | 201,507.22 | 34,218 |
| 2022-10-27 | 216,500.00 | 217,500.00 | 214,000.00 | 217,000.00 | 197,860.03 | 38,573 |
| 2022-10-26 | 218,500.00 | 219,500.00 | 213,000.00 | 215,000.00 | 196,036.43 | 43,970 |
| 2022-10-25 | 225,000.00 | 225,500.00 | 218,000.00 | 218,500.00 | 199,227.72 | 48,413 |
| 2022-10-24 | 229,000.00 | 230,500.00 | 222,500.00 | 225,500.00 | 205,610.30 | 32,134 |
| 2022-10-21 | 225,000.00 | 229,000.00 | 223,500.00 | 228,000.00 | 207,889.80 | 30,230 |
| 2022-10-20 | 227,500.00 | 228,500.00 | 224,000.00 | 226,500.00 | 206,522.10 | 50,619 |
| 2022-10-19 | 233,500.00 | 235,500.00 | 227,500.00 | 228,000.00 | 207,889.80 | 33,151 |
| 2022-10-18 | 233,000.00 | 234,500.00 | 228,500.00 | 233,000.00 | 212,448.78 | 54,344 |
| 2022-10-17 | 229,500.00 | 231,500.00 | 226,000.00 | 229,000.00 | 208,801.59 | 31,614 |
| 2022-10-14 | 229,500.00 | 232,500.00 | 229,000.00 | 231,500.00 | 211,081.09 | 39,184 |
| 2022-10-13 | 225,500.00 | 232,000.00 | 224,000.00 | 228,000.00 | 207,889.80 | 67,729 |
| 2022-10-12 | 226,500.00 | 230,000.00 | 224,000.00 | 225,000.00 | 205,154.41 | 51,812 |
| 2022-10-11 | 228,500.00 | 232,000.00 | 224,000.00 | 229,000.00 | 208,801.59 | 40,040 |
| 2022-10-07 | 230,500.00 | 235,500.00 | 230,000.00 | 232,500.00 | 211,992.89 | 30,631 |
| 2022-10-06 | 235,500.00 | 237,000.00 | 231,000.00 | 233,000.00 | 212,448.78 | 32,036 |
| 2022-10-05 | 233,000.00 | 237,000.00 | 230,500.00 | 236,000.00 | 215,184.18 | 45,397 |
| 2022-10-04 | 232,000.00 | 232,500.00 | 227,500.00 | 230,000.00 | 209,713.39 | 59,053 |
| 2022-09-30 | 234,000.00 | 236,000.00 | 229,500.00 | 231,000.00 | 210,625.19 | 35,301 |
| 2022-09-29 | 234,500.00 | 242,500.00 | 233,000.00 | 234,500.00 | 213,816.48 | 67,788 |
| 2022-09-28 | 235,500.00 | 240,500.00 | 230,500.00 | 232,500.00 | 211,992.89 | 64,236 |
| 2022-09-27 | 232,000.00 | 237,000.00 | 227,500.00 | 237,000.00 | 216,095.97 | 62,271 |
| 2022-09-26 | 235,500.00 | 237,000.00 | 225,500.00 | 228,500.00 | 208,345.70 | 74,468 |
| 2022-09-23 | 246,500.00 | 246,500.00 | 231,500.00 | 239,500.00 | 218,375.47 | 48,495 |
| 2022-09-22 | 243,000.00 | 246,500.00 | 241,000.00 | 242,000.00 | 220,654.96 | 78,364 |
| 2022-09-21 | 239,000.00 | 248,000.00 | 238,000.00 | 246,500.00 | 224,758.05 | 91,133 |
| 2022-09-20 | 242,000.00 | 243,000.00 | 237,500.00 | 241,000.00 | 219,743.16 | 62,807 |
| 2022-09-19 | 239,500.00 | 242,500.00 | 236,000.00 | 240,000.00 | 218,831.37 | 87,565 |
| 2022-09-16 | 233,000.00 | 240,000.00 | 232,500.00 | 237,000.00 | 216,095.97 | 64,189 |
| 2022-09-15 | 236,000.00 | 237,000.00 | 231,500.00 | 232,000.00 | 211,536.99 | 53,594 |
| 2022-09-14 | 234,500.00 | 241,000.00 | 233,000.00 | 238,500.00 | 217,463.67 | 63,130 |
| 2022-09-13 | 233,000.00 | 243,000.00 | 232,500.00 | 242,500.00 | 221,110.86 | 123,672 |
| 2022-09-08 | 224,500.00 | 231,000.00 | 224,000.00 | 230,500.00 | 210,169.29 | 107,640 |
| 2022-09-07 | 222,000.00 | 226,500.00 | 220,000.00 | 221,500.00 | 201,963.11 | 54,862 |
| 2022-09-06 | 219,500.00 | 224,000.00 | 218,500.00 | 223,500.00 | 203,786.71 | 30,532 |
| 2022-09-05 | 222,500.00 | 223,500.00 | 217,000.00 | 219,500.00 | 200,139.52 | 32,059 |
| 2022-09-02 | 220,500.00 | 223,000.00 | 219,500.00 | 220,000.00 | 200,595.42 | 24,709 |
| 2022-09-01 | 221,000.00 | 225,500.00 | 220,000.00 | 220,500.00 | 201,051.32 | 60,859 |
| 2022-08-31 | 220,500.00 | 224,500.00 | 219,500.00 | 223,500.00 | 203,786.71 | 47,803 |
| 2022-08-30 | 216,500.00 | 222,000.00 | 216,000.00 | 220,500.00 | 201,051.32 | 40,682 |
| 2022-08-29 | 216,000.00 | 217,500.00 | 213,500.00 | 216,500.00 | 197,404.13 | 63,089 |
| 2022-08-26 | 222,500.00 | 225,000.00 | 222,000.00 | 223,500.00 | 203,786.71 | 57,465 |
| 2022-08-25 | 215,500.00 | 223,500.00 | 215,000.00 | 221,500.00 | 201,963.11 | 81,834 |
| 2022-08-24 | 215,000.00 | 216,500.00 | 212,500.00 | 213,000.00 | 194,212.84 | 48,313 |
| 2022-08-23 | 217,000.00 | 218,500.00 | 214,500.00 | 215,000.00 | 196,036.43 | 39,943 |
| 2022-08-22 | 220,000.00 | 221,500.00 | 217,500.00 | 219,500.00 | 200,139.52 | 29,010 |
| 2022-08-19 | 222,000.00 | 223,500.00 | 220,000.00 | 221,500.00 | 201,963.11 | 43,024 |
| 2022-08-18 | 222,000.00 | 224,500.00 | 221,500.00 | 222,000.00 | 202,419.01 | 24,489 |
| 2022-08-17 | 224,000.00 | 225,500.00 | 222,000.00 | 224,000.00 | 204,242.61 | 33,453 |
| 2022-08-16 | 225,000.00 | 225,500.00 | 222,000.00 | 222,500.00 | 202,874.91 | 27,814 |
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.