Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 276,500.00 | 285,500.00 | 273,000.00 | 282,500.00 | 276,606.15 | 57,251 |
| 2026-01-19 | 285,500.00 | 286,500.00 | 275,500.00 | 276,500.00 | 270,731.33 | 50,603 |
| 2026-01-16 | 282,000.00 | 292,000.00 | 278,000.00 | 285,500.00 | 279,543.56 | 67,682 |
| 2026-01-15 | 280,500.00 | 287,500.00 | 276,500.00 | 280,000.00 | 274,158.31 | 64,328 |
| 2026-01-14 | 271,500.00 | 284,000.00 | 269,500.00 | 282,000.00 | 276,116.58 | 110,614 |
| 2026-01-13 | 272,000.00 | 273,500.00 | 266,500.00 | 270,500.00 | 264,856.51 | 54,468 |
| 2026-01-12 | 255,500.00 | 275,000.00 | 254,500.00 | 268,500.00 | 262,898.23 | 93,748 |
| 2026-01-09 | 262,500.00 | 264,500.00 | 257,000.00 | 260,500.00 | 255,065.14 | 66,431 |
| 2026-01-08 | 256,000.00 | 260,000.00 | 250,500.00 | 256,000.00 | 250,659.02 | 94,519 |
| 2026-01-07 | 246,500.00 | 263,000.00 | 246,000.00 | 262,000.00 | 256,533.84 | 118,170 |
| 2026-01-06 | 245,500.00 | 246,000.00 | 235,000.00 | 239,000.00 | 234,013.70 | 50,759 |
| 2026-01-05 | 231,000.00 | 244,500.00 | 230,500.00 | 241,000.00 | 235,971.97 | 62,736 |
| 2026-01-02 | 247,000.00 | 251,000.00 | 226,500.00 | 231,000.00 | 226,180.60 | 90,196 |
| 2025-12-30 | 247,000.00 | 249,000.00 | 245,000.00 | 247,000.00 | 241,846.79 | 26,058 |
| 2025-12-29 | 248,000.00 | 251,000.00 | 247,000.00 | 249,500.00 | 244,294.63 | 30,169 |
| 2025-12-26 | 252,500.00 | 256,000.00 | 246,000.00 | 247,500.00 | 242,336.36 | 55,454 |
| 2025-12-24 | 251,000.00 | 265,000.00 | 246,000.00 | 254,000.00 | 248,700.75 | 59,912 |
| 2025-12-23 | 249,000.00 | 257,500.00 | 247,500.00 | 251,000.00 | 245,763.34 | 55,049 |
| 2025-12-22 | 253,000.00 | 253,500.00 | 244,500.00 | 249,500.00 | 244,294.63 | 54,138 |
| 2025-12-19 | 260,500.00 | 261,000.00 | 249,000.00 | 250,000.00 | 244,784.20 | 96,859 |
| 2025-12-18 | 262,500.00 | 265,000.00 | 255,000.00 | 258,000.00 | 252,617.30 | 51,920 |
| 2025-12-17 | 260,500.00 | 272,000.00 | 258,000.00 | 265,500.00 | 259,960.82 | 86,323 |
| 2025-12-16 | 268,500.00 | 268,500.00 | 256,000.00 | 258,000.00 | 252,617.30 | 84,327 |
| 2025-12-15 | 255,000.00 | 272,000.00 | 252,500.00 | 264,500.00 | 258,981.69 | 129,786 |
| 2025-12-12 | 264,000.00 | 270,000.00 | 256,000.00 | 257,000.00 | 251,638.16 | 110,561 |
| 2025-12-11 | 248,500.00 | 260,000.00 | 247,000.00 | 256,000.00 | 250,659.02 | 126,490 |
| 2025-12-10 | 252,000.00 | 252,500.00 | 244,500.00 | 245,500.00 | 240,378.09 | 50,773 |
| 2025-12-09 | 247,000.00 | 253,500.00 | 245,500.00 | 250,500.00 | 245,273.77 | 73,674 |
| 2025-12-08 | 248,000.00 | 252,500.00 | 241,500.00 | 244,000.00 | 238,909.38 | 53,600 |
| 2025-12-05 | 237,500.00 | 249,000.00 | 230,500.00 | 242,000.00 | 236,951.11 | 68,484 |
| 2025-12-04 | 255,000.00 | 255,500.00 | 240,000.00 | 242,000.00 | 236,951.11 | 77,841 |
| 2025-12-03 | 241,000.00 | 253,000.00 | 239,500.00 | 248,500.00 | 243,315.50 | 111,360 |
| 2025-12-02 | 233,000.00 | 242,000.00 | 229,000.00 | 238,500.00 | 233,524.13 | 86,885 |
| 2025-12-01 | 221,500.00 | 235,500.00 | 220,500.00 | 234,000.00 | 229,118.01 | 82,030 |
| 2025-11-28 | 218,500.00 | 219,000.00 | 215,000.00 | 217,500.00 | 212,962.26 | 18,486 |
| 2025-11-27 | 217,000.00 | 220,000.00 | 214,500.00 | 217,000.00 | 212,472.69 | 29,959 |
| 2025-11-26 | 212,000.00 | 217,000.00 | 209,000.00 | 215,500.00 | 211,003.98 | 34,948 |
| 2025-11-25 | 214,000.00 | 215,000.00 | 208,000.00 | 209,000.00 | 204,639.59 | 54,980 |
| 2025-11-24 | 230,000.00 | 230,500.00 | 214,000.00 | 216,000.00 | 211,493.55 | 88,676 |
| 2025-11-21 | 232,500.00 | 233,000.00 | 224,000.00 | 228,000.00 | 223,243.19 | 23,750 |
| 2025-11-20 | 223,500.00 | 235,500.00 | 222,500.00 | 232,500.00 | 227,649.31 | 87,089 |
| 2025-11-19 | 226,000.00 | 233,500.00 | 222,000.00 | 225,500.00 | 220,795.35 | 71,892 |
| 2025-11-18 | 218,500.00 | 229,000.00 | 216,000.00 | 222,000.00 | 217,368.37 | 100,374 |
| 2025-11-17 | 215,000.00 | 222,500.00 | 214,500.00 | 222,000.00 | 217,368.37 | 73,479 |
| 2025-11-14 | 215,000.00 | 221,000.00 | 212,000.00 | 215,500.00 | 211,003.98 | 53,169 |
| 2025-11-13 | 212,000.00 | 218,500.00 | 211,000.00 | 217,000.00 | 212,472.69 | 80,715 |
| 2025-11-12 | 202,500.00 | 214,500.00 | 201,500.00 | 213,500.00 | 209,045.71 | 94,414 |
| 2025-11-11 | 199,000.00 | 205,500.00 | 197,700.00 | 204,000.00 | 199,743.91 | 76,715 |
| 2025-11-10 | 193,900.00 | 205,000.00 | 193,000.00 | 203,000.00 | 198,764.77 | 90,404 |
| 2025-11-07 | 189,900.00 | 194,400.00 | 188,800.00 | 192,000.00 | 187,994.27 | 88,182 |
| 2025-11-06 | 178,800.00 | 192,600.00 | 176,000.00 | 188,700.00 | 184,763.12 | 133,608 |
| 2025-11-05 | 179,100.00 | 179,100.00 | 174,100.00 | 177,100.00 | 173,405.13 | 50,250 |
| 2025-11-04 | 171,000.00 | 181,300.00 | 170,200.00 | 177,400.00 | 173,698.87 | 56,712 |
| 2025-11-03 | 173,400.00 | 175,000.00 | 171,000.00 | 171,500.00 | 167,921.96 | 35,583 |
| 2025-10-31 | 176,500.00 | 176,500.00 | 173,200.00 | 173,700.00 | 170,076.06 | 35,279 |
| 2025-10-30 | 174,400.00 | 178,700.00 | 174,400.00 | 176,400.00 | 172,719.73 | 42,500 |
| 2025-10-29 | 179,900.00 | 179,900.00 | 174,000.00 | 175,900.00 | 172,230.16 | 43,670 |
| 2025-10-28 | 177,100.00 | 179,700.00 | 174,700.00 | 176,800.00 | 173,111.39 | 43,525 |
| 2025-10-27 | 178,000.00 | 178,800.00 | 173,100.00 | 177,100.00 | 173,405.13 | 60,633 |
| 2025-10-24 | 179,100.00 | 179,600.00 | 175,900.00 | 178,200.00 | 174,482.18 | 30,012 |
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.