Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 233,000.00 | 235,500.00 | 232,000.00 | 233,000.00 | 209,899.40 | 49,837 |
| 2021-11-19 | 233,500.00 | 236,500.00 | 233,000.00 | 235,000.00 | 211,701.11 | 51,107 |
| 2021-11-18 | 238,500.00 | 238,500.00 | 233,500.00 | 233,500.00 | 210,349.83 | 72,678 |
| 2021-11-17 | 239,000.00 | 240,000.00 | 235,000.00 | 239,000.00 | 215,304.53 | 89,611 |
| 2021-11-16 | 242,000.00 | 244,500.00 | 238,000.00 | 239,000.00 | 215,304.53 | 76,122 |
| 2021-11-15 | 245,000.00 | 246,000.00 | 239,500.00 | 242,000.00 | 218,007.10 | 53,907 |
| 2021-11-12 | 239,500.00 | 247,500.00 | 239,500.00 | 243,000.00 | 218,907.96 | 112,430 |
| 2021-11-11 | 238,000.00 | 239,500.00 | 235,500.00 | 239,500.00 | 215,754.96 | 66,434 |
| 2021-11-10 | 241,500.00 | 244,500.00 | 239,000.00 | 240,000.00 | 216,205.39 | 115,982 |
| 2021-11-09 | 241,000.00 | 243,000.00 | 237,000.00 | 240,000.00 | 216,205.39 | 76,758 |
| 2021-11-08 | 237,000.00 | 243,000.00 | 234,500.00 | 242,000.00 | 218,007.10 | 120,074 |
| 2021-11-05 | 236,000.00 | 236,500.00 | 230,500.00 | 233,500.00 | 210,349.83 | 82,318 |
| 2021-11-04 | 239,000.00 | 241,500.00 | 234,500.00 | 235,500.00 | 212,151.54 | 96,364 |
| 2021-11-03 | 238,500.00 | 240,000.00 | 236,500.00 | 238,000.00 | 214,403.68 | 57,152 |
| 2021-11-02 | 239,000.00 | 240,500.00 | 236,000.00 | 237,500.00 | 213,953.25 | 109,132 |
| 2021-11-01 | 249,000.00 | 249,000.00 | 235,500.00 | 238,000.00 | 214,403.68 | 188,691 |
| 2021-10-29 | 251,500.00 | 252,500.00 | 247,000.00 | 248,000.00 | 223,412.24 | 70,208 |
| 2021-10-28 | 254,000.00 | 254,000.00 | 251,000.00 | 251,000.00 | 226,114.80 | 48,994 |
| 2021-10-27 | 260,000.00 | 260,000.00 | 253,000.00 | 254,000.00 | 228,817.37 | 65,305 |
| 2021-10-26 | 261,000.00 | 262,500.00 | 258,000.00 | 260,000.00 | 234,222.51 | 59,234 |
| 2021-10-25 | 251,000.00 | 261,000.00 | 250,000.00 | 260,500.00 | 234,672.93 | 98,223 |
| 2021-10-22 | 255,000.00 | 255,000.00 | 251,000.00 | 251,500.00 | 226,565.23 | 61,253 |
| 2021-10-21 | 256,500.00 | 257,500.00 | 253,500.00 | 254,500.00 | 229,267.80 | 49,141 |
| 2021-10-20 | 256,500.00 | 257,500.00 | 254,500.00 | 256,500.00 | 231,069.51 | 42,119 |
| 2021-10-19 | 261,000.00 | 263,000.00 | 254,000.00 | 255,500.00 | 230,168.65 | 103,605 |
| 2021-10-18 | 265,000.00 | 265,500.00 | 258,000.00 | 259,000.00 | 233,321.65 | 87,546 |
| 2021-10-15 | 256,500.00 | 266,000.00 | 256,500.00 | 266,000.00 | 239,627.64 | 118,086 |
| 2021-10-14 | 256,500.00 | 261,000.00 | 250,000.00 | 255,500.00 | 230,168.65 | 117,929 |
← NewerPage 21 of 21 · 1,228 trading days
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.