Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 260,500.00 | 262,500.00 | 257,000.00 | 259,000.00 | 236,155.52 | 50,274 |
| 2022-02-17 | 263,500.00 | 266,500.00 | 257,000.00 | 260,500.00 | 237,523.21 | 98,818 |
| 2022-02-16 | 264,500.00 | 264,500.00 | 259,000.00 | 262,000.00 | 238,890.91 | 53,067 |
| 2022-02-15 | 260,000.00 | 263,000.00 | 255,500.00 | 260,000.00 | 237,067.31 | 64,165 |
| 2022-02-14 | 253,500.00 | 261,500.00 | 253,500.00 | 259,000.00 | 236,155.52 | 71,895 |
| 2022-02-11 | 262,000.00 | 266,500.00 | 257,000.00 | 258,500.00 | 235,699.62 | 101,518 |
| 2022-02-10 | 260,500.00 | 266,000.00 | 256,000.00 | 265,000.00 | 241,626.30 | 240,484 |
| 2022-02-09 | 248,500.00 | 260,500.00 | 248,000.00 | 255,500.00 | 232,964.22 | 151,138 |
| 2022-02-08 | 248,500.00 | 251,000.00 | 245,000.00 | 248,000.00 | 226,125.74 | 47,346 |
| 2022-02-07 | 247,000.00 | 252,500.00 | 244,000.00 | 245,500.00 | 223,846.25 | 71,557 |
| 2022-02-04 | 238,000.00 | 248,000.00 | 238,000.00 | 247,000.00 | 225,213.95 | 69,043 |
| 2022-02-03 | 233,000.00 | 242,000.00 | 232,000.00 | 239,000.00 | 217,919.57 | 47,169 |
| 2022-01-28 | 221,500.00 | 236,000.00 | 221,500.00 | 232,000.00 | 211,536.99 | 87,682 |
| 2022-01-27 | 232,000.00 | 234,500.00 | 221,000.00 | 221,000.00 | 201,507.22 | 112,812 |
| 2022-01-26 | 232,500.00 | 237,000.00 | 231,000.00 | 234,500.00 | 213,816.48 | 47,650 |
| 2022-01-25 | 232,500.00 | 234,000.00 | 229,000.00 | 231,500.00 | 211,081.09 | 74,487 |
| 2022-01-24 | 239,500.00 | 239,500.00 | 231,000.00 | 233,500.00 | 212,904.68 | 52,470 |
| 2022-01-21 | 238,000.00 | 240,500.00 | 236,500.00 | 240,000.00 | 218,831.37 | 43,132 |
| 2022-01-20 | 244,500.00 | 244,500.00 | 237,000.00 | 241,500.00 | 220,199.06 | 36,803 |
| 2022-01-19 | 240,500.00 | 242,500.00 | 238,000.00 | 242,000.00 | 220,654.96 | 44,796 |
| 2022-01-18 | 241,500.00 | 245,500.00 | 240,500.00 | 241,500.00 | 220,199.06 | 48,271 |
| 2022-01-17 | 243,000.00 | 243,000.00 | 238,500.00 | 240,500.00 | 219,287.26 | 41,231 |
| 2022-01-14 | 245,500.00 | 246,500.00 | 240,500.00 | 242,000.00 | 220,654.96 | 55,358 |
| 2022-01-13 | 243,500.00 | 248,000.00 | 241,500.00 | 247,500.00 | 225,669.85 | 136,026 |
| 2022-01-12 | 239,500.00 | 248,500.00 | 239,500.00 | 246,500.00 | 224,758.05 | 111,968 |
| 2022-01-11 | 237,000.00 | 244,000.00 | 236,500.00 | 239,000.00 | 217,919.57 | 179,141 |
| 2022-01-10 | 247,500.00 | 249,000.00 | 229,500.00 | 233,000.00 | 212,448.78 | 246,695 |
| 2022-01-07 | 248,000.00 | 251,500.00 | 247,000.00 | 250,000.00 | 227,949.34 | 32,016 |
| 2022-01-06 | 250,000.00 | 253,500.00 | 247,500.00 | 249,000.00 | 227,037.54 | 46,871 |
| 2022-01-05 | 254,500.00 | 255,000.00 | 249,500.00 | 253,500.00 | 231,140.63 | 38,513 |
| 2022-01-04 | 252,500.00 | 255,500.00 | 251,000.00 | 254,500.00 | 232,052.43 | 31,491 |
| 2022-01-03 | 252,500.00 | 255,000.00 | 250,000.00 | 253,000.00 | 230,684.73 | 33,485 |
| 2021-12-30 | 256,500.00 | 256,500.00 | 251,000.00 | 254,000.00 | 231,596.53 | 40,877 |
| 2021-12-29 | 249,000.00 | 256,000.00 | 246,500.00 | 255,000.00 | 232,508.33 | 66,226 |
| 2021-12-28 | 249,000.00 | 250,000.00 | 246,000.00 | 250,000.00 | 225,213.95 | 45,368 |
| 2021-12-27 | 248,500.00 | 250,000.00 | 247,000.00 | 248,000.00 | 223,412.24 | 26,257 |
| 2021-12-24 | 248,000.00 | 249,500.00 | 244,500.00 | 247,000.00 | 222,511.38 | 26,716 |
| 2021-12-23 | 245,500.00 | 249,500.00 | 245,000.00 | 247,500.00 | 222,961.81 | 48,175 |
| 2021-12-22 | 245,000.00 | 247,500.00 | 242,000.00 | 243,000.00 | 218,907.96 | 28,185 |
| 2021-12-21 | 240,500.00 | 246,000.00 | 239,500.00 | 242,000.00 | 218,007.10 | 34,733 |
| 2021-12-20 | 241,500.00 | 245,000.00 | 238,500.00 | 240,500.00 | 216,655.82 | 41,895 |
| 2021-12-17 | 243,000.00 | 245,500.00 | 242,000.00 | 244,000.00 | 219,808.81 | 66,887 |
| 2021-12-16 | 248,000.00 | 250,000.00 | 243,500.00 | 245,500.00 | 221,160.10 | 44,280 |
| 2021-12-15 | 247,500.00 | 251,000.00 | 246,500.00 | 250,000.00 | 225,213.95 | 43,828 |
| 2021-12-14 | 252,000.00 | 252,500.00 | 248,000.00 | 248,500.00 | 223,862.66 | 48,356 |
| 2021-12-13 | 255,000.00 | 257,000.00 | 253,500.00 | 255,000.00 | 229,718.23 | 54,604 |
| 2021-12-10 | 253,000.00 | 256,000.00 | 251,000.00 | 255,000.00 | 229,718.23 | 84,342 |
| 2021-12-09 | 245,500.00 | 253,500.00 | 244,000.00 | 253,500.00 | 228,366.94 | 140,663 |
| 2021-12-08 | 247,500.00 | 248,000.00 | 241,500.00 | 245,500.00 | 221,160.10 | 104,097 |
| 2021-12-07 | 241,500.00 | 248,500.00 | 241,000.00 | 246,500.00 | 222,060.95 | 134,712 |
| 2021-12-06 | 240,000.00 | 242,000.00 | 236,000.00 | 241,000.00 | 217,106.25 | 70,120 |
| 2021-12-03 | 238,000.00 | 243,500.00 | 236,000.00 | 241,000.00 | 217,106.25 | 171,534 |
| 2021-12-02 | 218,500.00 | 236,500.00 | 218,500.00 | 234,500.00 | 211,250.68 | 201,621 |
| 2021-12-01 | 216,000.00 | 223,000.00 | 211,500.00 | 222,000.00 | 199,989.99 | 158,388 |
| 2021-11-30 | 216,000.00 | 224,000.00 | 212,000.00 | 217,500.00 | 195,936.13 | 928,487 |
| 2021-11-29 | 211,500.00 | 220,000.00 | 211,500.00 | 215,500.00 | 194,134.42 | 109,918 |
| 2021-11-26 | 226,000.00 | 226,000.00 | 218,000.00 | 219,500.00 | 197,737.85 | 103,812 |
| 2021-11-25 | 228,500.00 | 230,000.00 | 225,000.00 | 226,500.00 | 204,043.84 | 77,588 |
| 2021-11-24 | 231,500.00 | 234,000.00 | 228,000.00 | 229,000.00 | 206,295.98 | 72,947 |
| 2021-11-23 | 232,000.00 | 234,000.00 | 231,000.00 | 233,000.00 | 209,899.40 | 43,653 |
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.