Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 568,000.00 | 573,000.00 | 518,000.00 | 531,000.00 | 529,375.76 | 111,705 |
| 2026-07-16 | 609,000.00 | 609,000.00 | 582,000.00 | 589,000.00 | 587,198.35 | 33,462 |
| 2026-07-15 | 589,000.00 | 618,000.00 | 583,000.00 | 610,000.00 | 608,134.12 | 87,231 |
| 2026-07-14 | 602,000.00 | 602,000.00 | 530,000.00 | 561,000.00 | 559,284.00 | 160,631 |
| 2026-07-13 | 635,000.00 | 644,000.00 | 577,000.00 | 591,000.00 | 589,192.24 | 60,563 |
| 2026-07-10 | 633,000.00 | 659,000.00 | 622,000.00 | 629,000.00 | 627,076.00 | 57,141 |
| 2026-07-09 | 626,000.00 | 640,000.00 | 588,000.00 | 606,000.00 | 604,146.35 | 107,760 |
| 2026-07-08 | 678,000.00 | 699,000.00 | 609,000.00 | 625,000.00 | 623,088.24 | 144,746 |
| 2026-07-07 | 684,000.00 | 716,000.00 | 651,000.00 | 680,000.00 | 677,920.00 | 115,581 |
| 2026-07-06 | 708,000.00 | 733,000.00 | 652,000.00 | 690,000.00 | 687,889.41 | 80,173 |
| 2026-07-03 | 733,000.00 | 738,000.00 | 677,000.00 | 706,000.00 | 703,840.47 | 80,810 |
| 2026-07-02 | 757,000.00 | 765,000.00 | 725,000.00 | 732,000.00 | 729,760.94 | 60,431 |
| 2026-07-01 | 774,000.00 | 776,000.00 | 715,000.00 | 776,000.00 | 773,626.35 | 77,545 |
| 2026-06-30 | 737,000.00 | 769,000.00 | 723,000.00 | 755,000.00 | 752,690.59 | 58,963 |
| 2026-06-29 | 775,000.00 | 786,000.00 | 691,000.00 | 729,000.00 | 726,770.12 | 69,080 |
| 2026-06-26 | 773,000.00 | 776,000.00 | 711,000.00 | 740,000.00 | 737,736.47 | 120,827 |
| 2026-06-25 | 720,000.00 | 760,000.00 | 712,000.00 | 741,000.00 | 738,733.41 | 83,625 |
| 2026-06-24 | 672,000.00 | 706,000.00 | 650,000.00 | 685,000.00 | 682,904.71 | 89,950 |
| 2026-06-23 | 720,000.00 | 738,000.00 | 667,000.00 | 672,000.00 | 669,944.47 | 133,513 |
| 2026-06-22 | 699,000.00 | 749,000.00 | 694,000.00 | 720,000.00 | 717,797.65 | 70,122 |
| 2026-06-19 | 743,000.00 | 764,000.00 | 688,000.00 | 711,000.00 | 708,825.18 | 91,840 |
| 2026-06-18 | 761,000.00 | 792,000.00 | 730,000.00 | 730,000.00 | 727,767.06 | 87,207 |
| 2026-06-17 | 774,000.00 | 784,000.00 | 731,000.00 | 753,000.00 | 750,696.71 | 95,204 |
| 2026-06-16 | 704,000.00 | 778,000.00 | 700,000.00 | 767,000.00 | 764,653.88 | 115,979 |
| 2026-06-15 | 715,000.00 | 736,000.00 | 681,000.00 | 705,000.00 | 702,843.53 | 79,159 |
| 2026-06-12 | 725,000.00 | 758,000.00 | 681,000.00 | 695,000.00 | 692,874.12 | 157,731 |
| 2026-06-11 | 713,000.00 | 725,000.00 | 642,000.00 | 714,000.00 | 711,816.00 | 207,265 |
| 2026-06-10 | 649,000.00 | 691,000.00 | 631,000.00 | 685,000.00 | 682,904.71 | 164,540 |
| 2026-06-09 | 596,000.00 | 649,000.00 | 582,000.00 | 624,000.00 | 622,091.29 | 142,971 |
| 2026-06-08 | 600,000.00 | 634,000.00 | 557,000.00 | 572,000.00 | 570,250.35 | 147,238 |
| 2026-06-05 | 656,000.00 | 722,000.00 | 622,000.00 | 650,000.00 | 648,011.76 | 156,359 |
| 2026-06-04 | 577,000.00 | 680,000.00 | 576,000.00 | 659,000.00 | 656,984.24 | 163,545 |
| 2026-06-02 | 520,000.00 | 571,000.00 | 512,000.00 | 569,000.00 | 567,259.53 | 149,045 |
| 2026-06-01 | 510,000.00 | 532,000.00 | 503,000.00 | 516,000.00 | 514,421.65 | 68,137 |
| 2026-05-29 | 528,000.00 | 542,000.00 | 504,000.00 | 515,000.00 | 513,424.71 | 107,091 |
| 2026-05-28 | 522,000.00 | 535,000.00 | 499,000.00 | 521,000.00 | 519,406.35 | 72,459 |
| 2026-05-27 | 514,000.00 | 527,000.00 | 498,500.00 | 527,000.00 | 524,091.98 | 83,757 |
| 2026-05-26 | 520,000.00 | 548,000.00 | 518,000.00 | 525,000.00 | 522,103.01 | 84,786 |
| 2026-05-22 | 567,000.00 | 568,000.00 | 528,000.00 | 535,000.00 | 532,047.83 | 87,831 |
| 2026-05-21 | 514,000.00 | 599,000.00 | 504,000.00 | 578,000.00 | 574,810.55 | 125,719 |
| 2026-05-20 | 496,000.00 | 508,000.00 | 482,000.00 | 494,500.00 | 491,771.31 | 87,448 |
| 2026-05-19 | 498,500.00 | 514,000.00 | 490,000.00 | 506,000.00 | 503,207.86 | 74,691 |
| 2026-05-18 | 520,000.00 | 525,000.00 | 487,000.00 | 503,000.00 | 500,224.41 | 90,228 |
| 2026-05-15 | 573,000.00 | 580,000.00 | 530,000.00 | 541,000.00 | 538,014.72 | 152,256 |
| 2026-05-14 | 473,000.00 | 535,000.00 | 471,500.00 | 535,000.00 | 532,047.83 | 144,664 |
| 2026-05-13 | 468,000.00 | 509,000.00 | 460,000.00 | 482,500.00 | 479,837.53 | 188,428 |
| 2026-05-12 | 455,500.00 | 465,500.00 | 421,000.00 | 441,500.00 | 439,063.77 | 135,994 |
| 2026-05-11 | 449,500.00 | 463,500.00 | 439,000.00 | 445,500.00 | 443,041.70 | 69,669 |
| 2026-05-08 | 436,000.00 | 437,500.00 | 409,000.00 | 428,500.00 | 426,135.51 | 49,510 |
| 2026-05-07 | 414,000.00 | 442,000.00 | 411,000.00 | 433,000.00 | 430,610.68 | 69,559 |
| 2026-05-06 | 406,000.00 | 423,000.00 | 399,000.00 | 410,000.00 | 407,737.59 | 67,156 |
| 2026-05-04 | 423,000.00 | 428,500.00 | 402,000.00 | 410,500.00 | 408,234.83 | 75,458 |
| 2026-04-30 | 405,000.00 | 420,000.00 | 399,000.00 | 407,000.00 | 404,754.15 | 66,865 |
| 2026-04-29 | 409,500.00 | 418,000.00 | 403,000.00 | 406,500.00 | 404,256.90 | 28,536 |
| 2026-04-28 | 395,500.00 | 417,000.00 | 391,500.00 | 407,500.00 | 405,251.39 | 72,877 |
| 2026-04-27 | 423,000.00 | 448,000.00 | 399,000.00 | 402,000.00 | 399,781.74 | 115,007 |
| 2026-04-24 | 389,500.00 | 410,000.00 | 388,500.00 | 407,000.00 | 404,754.15 | 68,810 |
| 2026-04-23 | 389,500.00 | 402,500.00 | 376,500.00 | 384,500.00 | 382,378.30 | 68,428 |
| 2026-04-22 | 382,500.00 | 390,500.00 | 377,500.00 | 382,000.00 | 379,892.10 | 32,972 |
| 2026-04-21 | 371,500.00 | 394,500.00 | 371,500.00 | 382,000.00 | 379,892.10 | 85,758 |
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.