Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 179,000.00 | 182,200.00 | 177,700.00 | 178,800.00 | 175,069.66 | 25,499 |
| 2025-10-22 | 174,500.00 | 180,900.00 | 173,600.00 | 180,800.00 | 177,027.93 | 57,620 |
| 2025-10-21 | 175,200.00 | 176,800.00 | 173,800.00 | 174,700.00 | 171,055.20 | 43,171 |
| 2025-10-20 | 176,000.00 | 176,600.00 | 173,100.00 | 175,900.00 | 172,230.16 | 24,348 |
| 2025-10-17 | 176,800.00 | 178,900.00 | 174,000.00 | 175,300.00 | 171,642.68 | 27,208 |
| 2025-10-16 | 174,500.00 | 180,400.00 | 174,500.00 | 176,800.00 | 173,111.39 | 35,808 |
| 2025-10-15 | 176,000.00 | 177,000.00 | 174,500.00 | 174,500.00 | 170,859.37 | 35,228 |
| 2025-10-14 | 177,500.00 | 178,400.00 | 175,000.00 | 176,000.00 | 172,328.08 | 36,807 |
| 2025-10-13 | 178,800.00 | 179,900.00 | 174,000.00 | 179,100.00 | 175,363.40 | 36,126 |
| 2025-10-10 | 181,400.00 | 182,400.00 | 176,100.00 | 177,500.00 | 173,796.78 | 36,652 |
| 2025-10-02 | 184,800.00 | 185,800.00 | 181,000.00 | 182,200.00 | 178,398.73 | 47,533 |
| 2025-10-01 | 187,100.00 | 187,800.00 | 182,700.00 | 183,300.00 | 179,475.78 | 31,721 |
| 2025-09-30 | 189,400.00 | 189,700.00 | 185,600.00 | 187,100.00 | 183,196.50 | 27,244 |
| 2025-09-29 | 189,300.00 | 192,000.00 | 187,100.00 | 189,400.00 | 185,448.51 | 32,660 |
| 2025-09-26 | 192,000.00 | 192,900.00 | 183,000.00 | 186,700.00 | 182,804.84 | 39,063 |
| 2025-09-25 | 192,700.00 | 194,300.00 | 191,900.00 | 192,900.00 | 188,875.49 | 30,392 |
| 2025-09-24 | 198,900.00 | 199,000.00 | 192,400.00 | 193,400.00 | 189,365.06 | 55,516 |
| 2025-09-23 | 198,200.00 | 202,000.00 | 195,900.00 | 199,100.00 | 194,946.14 | 42,275 |
| 2025-09-22 | 206,000.00 | 206,500.00 | 199,900.00 | 200,500.00 | 196,316.93 | 35,554 |
| 2025-09-19 | 195,000.00 | 207,000.00 | 195,000.00 | 205,500.00 | 201,212.61 | 151,069 |
| 2025-09-18 | 190,800.00 | 197,600.00 | 190,800.00 | 194,900.00 | 190,833.76 | 70,086 |
| 2025-09-17 | 185,000.00 | 192,000.00 | 184,900.00 | 191,300.00 | 187,308.87 | 56,267 |
| 2025-09-16 | 181,000.00 | 188,800.00 | 180,400.00 | 186,800.00 | 182,902.76 | 76,107 |
| 2025-09-15 | 175,300.00 | 180,800.00 | 175,100.00 | 180,500.00 | 176,734.19 | 28,973 |
| 2025-09-12 | 175,000.00 | 177,400.00 | 173,700.00 | 176,600.00 | 172,915.56 | 25,261 |
| 2025-09-11 | 173,700.00 | 174,700.00 | 172,000.00 | 174,500.00 | 170,859.37 | 33,067 |
| 2025-09-10 | 172,400.00 | 175,000.00 | 172,300.00 | 174,400.00 | 170,761.46 | 19,962 |
| 2025-09-09 | 171,000.00 | 174,000.00 | 169,900.00 | 173,100.00 | 169,488.58 | 34,842 |
| 2025-09-08 | 170,100.00 | 171,000.00 | 168,800.00 | 170,600.00 | 167,040.74 | 23,803 |
| 2025-09-05 | 169,400.00 | 171,600.00 | 167,700.00 | 169,900.00 | 166,355.34 | 29,514 |
| 2025-09-04 | 161,700.00 | 170,000.00 | 161,700.00 | 169,400.00 | 165,865.78 | 56,558 |
| 2025-09-03 | 161,000.00 | 162,300.00 | 160,800.00 | 162,200.00 | 158,815.99 | 21,168 |
| 2025-09-02 | 163,600.00 | 164,800.00 | 160,800.00 | 161,200.00 | 157,836.85 | 28,737 |
| 2025-09-01 | 165,400.00 | 165,400.00 | 163,100.00 | 164,200.00 | 160,774.26 | 25,806 |
| 2025-08-29 | 166,200.00 | 166,700.00 | 164,200.00 | 165,300.00 | 161,851.31 | 23,524 |
| 2025-08-28 | 165,200.00 | 166,700.00 | 164,500.00 | 166,500.00 | 163,026.28 | 26,004 |
| 2025-08-27 | 165,500.00 | 167,400.00 | 165,200.00 | 165,400.00 | 161,949.23 | 22,996 |
| 2025-08-26 | 166,000.00 | 167,600.00 | 165,700.00 | 165,800.00 | 162,340.88 | 28,505 |
| 2025-08-25 | 165,100.00 | 166,800.00 | 165,100.00 | 166,800.00 | 163,320.02 | 15,963 |
| 2025-08-22 | 164,100.00 | 166,400.00 | 163,600.00 | 165,400.00 | 161,949.23 | 20,444 |
| 2025-08-21 | 166,700.00 | 167,000.00 | 164,100.00 | 164,100.00 | 160,676.35 | 25,554 |
| 2025-08-20 | 164,300.00 | 166,900.00 | 162,000.00 | 166,100.00 | 162,634.62 | 34,375 |
| 2025-08-19 | 164,400.00 | 164,400.00 | 161,400.00 | 162,700.00 | 159,305.56 | 23,770 |
| 2025-08-18 | 163,100.00 | 165,600.00 | 162,500.00 | 163,000.00 | 159,599.30 | 23,867 |
| 2025-08-14 | 164,600.00 | 164,600.00 | 162,000.00 | 164,100.00 | 160,676.35 | 27,850 |
| 2025-08-13 | 164,400.00 | 166,100.00 | 161,400.00 | 163,700.00 | 160,284.70 | 50,938 |
| 2025-08-12 | 165,400.00 | 166,900.00 | 163,600.00 | 164,200.00 | 160,774.26 | 31,190 |
| 2025-08-11 | 172,600.00 | 172,600.00 | 164,900.00 | 165,300.00 | 161,851.31 | 76,528 |
| 2025-08-08 | 177,000.00 | 179,200.00 | 167,200.00 | 171,300.00 | 167,726.14 | 60,163 |
| 2025-08-07 | 176,700.00 | 179,000.00 | 174,600.00 | 178,300.00 | 174,580.09 | 33,150 |
| 2025-08-06 | 170,600.00 | 178,300.00 | 169,800.00 | 176,900.00 | 173,209.30 | 44,122 |
| 2025-08-05 | 169,500.00 | 171,900.00 | 167,100.00 | 171,300.00 | 167,726.14 | 28,651 |
| 2025-08-04 | 167,500.00 | 170,300.00 | 167,000.00 | 169,100.00 | 165,572.03 | 37,766 |
| 2025-08-01 | 169,900.00 | 172,000.00 | 167,300.00 | 168,500.00 | 164,984.55 | 28,558 |
| 2025-07-31 | 171,600.00 | 173,700.00 | 170,700.00 | 171,800.00 | 168,215.70 | 19,792 |
| 2025-07-30 | 170,400.00 | 172,700.00 | 169,600.00 | 172,100.00 | 168,509.44 | 23,499 |
| 2025-07-29 | 170,500.00 | 172,100.00 | 168,500.00 | 172,100.00 | 168,509.44 | 39,895 |
| 2025-07-28 | 176,000.00 | 176,000.00 | 170,000.00 | 171,300.00 | 167,726.14 | 42,675 |
| 2025-07-25 | 177,700.00 | 179,000.00 | 175,900.00 | 176,400.00 | 172,719.73 | 21,933 |
| 2025-07-24 | 181,900.00 | 184,500.00 | 177,000.00 | 178,100.00 | 174,384.27 | 51,853 |
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.