Shinsegae historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	389,500.00	390,000.00	372,500.00	373,000.00	370,941.76	34,642
2026-04-17	375,000.00	390,000.00	369,000.00	379,000.00	376,908.65	38,057
2026-04-16	349,500.00	382,000.00	348,500.00	375,500.00	373,427.96	89,028
2026-04-15	354,000.00	361,500.00	341,000.00	345,500.00	343,593.51	67,615
2026-04-14	346,000.00	352,000.00	340,000.00	346,500.00	344,587.99	33,529
2026-04-13	335,500.00	346,000.00	331,000.00	343,000.00	341,107.30	50,890
2026-04-10	348,500.00	350,500.00	338,500.00	341,000.00	339,118.34	32,412
2026-04-09	332,500.00	351,500.00	326,000.00	346,500.00	344,587.99	81,096
2026-04-08	322,500.00	333,000.00	319,000.00	330,000.00	328,179.04	55,458
2026-04-07	320,500.00	324,000.00	303,500.00	311,000.00	309,283.88	42,646
2026-04-06	308,000.00	330,000.00	305,500.00	323,500.00	321,714.90	44,965
2026-04-03	309,000.00	312,000.00	302,000.00	305,000.00	303,316.99	40,611
2026-04-02	316,500.00	323,000.00	304,500.00	307,000.00	305,305.95	43,861
2026-04-01	314,500.00	317,500.00	300,500.00	316,500.00	314,753.53	54,357
2026-03-31	300,000.00	309,000.00	295,500.00	300,500.00	298,841.82	73,999
2026-03-30	316,000.00	322,500.00	303,500.00	309,000.00	307,294.92	76,749
2026-03-27	320,000.00	338,500.00	320,000.00	337,000.00	329,969.10	45,141
2026-03-26	337,500.00	338,500.00	327,000.00	332,500.00	325,562.99	25,222
2026-03-25	330,000.00	346,000.00	325,000.00	337,000.00	329,969.10	43,836
2026-03-24	330,500.00	346,000.00	315,500.00	320,500.00	313,813.35	47,310
2026-03-23	335,000.00	363,000.00	316,000.00	319,500.00	312,834.21	53,173
2026-03-20	334,500.00	350,000.00	334,000.00	344,000.00	336,823.06	60,526
2026-03-19	335,500.00	335,500.00	316,000.00	335,500.00	328,500.40	55,534
2026-03-18	345,500.00	345,500.00	337,000.00	345,500.00	338,291.77	68,589
2026-03-17	347,000.00	347,000.00	336,000.00	344,500.00	337,312.63	76,416
2026-03-16	328,500.00	359,000.00	326,500.00	349,000.00	341,718.75	76,157
2026-03-13	320,500.00	326,000.00	316,000.00	326,000.00	319,198.60	51,179
2026-03-12	339,500.00	340,500.00	334,000.00	336,500.00	329,479.54	50,606
2026-03-11	345,000.00	347,000.00	337,500.00	342,000.00	334,864.79	70,028
2026-03-10	319,000.00	359,000.00	318,500.00	330,500.00	323,604.71	52,183
2026-03-09	307,000.00	316,000.00	303,500.00	313,000.00	306,469.82	74,162
2026-03-06	326,000.00	340,500.00	324,500.00	334,000.00	327,031.69	46,951
2026-03-05	340,000.00	347,000.00	328,000.00	337,500.00	330,458.67	65,241
2026-03-04	349,500.00	359,000.00	306,000.00	320,000.00	313,323.78	120,746
2026-03-03	368,500.00	384,500.00	357,000.00	359,500.00	351,999.68	93,544
2026-02-27	358,000.00	384,000.00	353,000.00	368,500.00	360,811.91	84,556
2026-02-26	359,500.00	372,500.00	358,000.00	360,000.00	352,489.25	69,442
2026-02-25	355,500.00	365,000.00	347,000.00	363,500.00	355,916.23	79,156
2026-02-24	351,500.00	360,000.00	349,000.00	355,000.00	347,593.57	58,978
2026-02-23	351,000.00	375,750.00	347,000.00	357,000.00	349,551.84	105,431
2026-02-20	351,500.00	364,000.00	345,000.00	351,500.00	344,166.59	82,679
2026-02-19	359,500.00	359,500.00	342,000.00	354,000.00	346,614.43	121,961
2026-02-13	365,000.00	370,000.00	355,000.00	364,000.00	356,405.80	65,205
2026-02-12	369,000.00	371,000.00	354,000.00	365,000.00	357,384.93	116,649
2026-02-11	386,500.00	391,000.00	360,000.00	365,000.00	357,384.93	98,417
2026-02-10	365,000.00	386,000.00	360,500.00	376,500.00	368,645.01	114,129
2026-02-09	332,500.00	359,000.00	320,000.00	355,000.00	347,593.57	132,753
2026-02-06	334,500.00	338,000.00	315,000.00	329,500.00	322,625.58	86,898
2026-02-05	322,500.00	339,000.00	322,000.00	329,500.00	322,625.58	98,108
2026-02-04	322,000.00	326,000.00	317,000.00	322,500.00	315,771.62	85,637
2026-02-03	325,500.00	330,000.00	318,500.00	322,000.00	315,282.05	78,328
2026-02-02	321,500.00	333,000.00	306,000.00	313,500.00	306,959.39	84,088
2026-01-30	305,500.00	326,000.00	301,500.00	319,500.00	312,834.21	123,986
2026-01-29	292,500.00	311,500.00	286,500.00	307,000.00	300,595.00	149,968
2026-01-28	280,000.00	302,500.00	274,500.00	297,500.00	291,293.20	153,945
2026-01-27	279,000.00	283,000.00	275,250.00	281,500.00	275,627.01	63,912
2026-01-26	287,000.00	292,000.00	272,500.00	277,500.00	271,710.46	103,785
2026-01-23	286,000.00	292,500.00	284,500.00	290,000.00	283,949.67	52,453
2026-01-22	283,000.00	293,500.00	282,500.00	286,500.00	280,522.70	58,753
2026-01-21	282,500.00	290,000.00	277,000.00	289,500.00	283,460.11	59,707

← NewerPage 3 of 21 · 1,222 trading daysOlder →

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.