Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 181,900.00 | 184,500.00 | 177,000.00 | 178,100.00 | 174,384.27 | 51,853 |
| 2025-07-23 | 186,800.00 | 186,800.00 | 181,600.00 | 183,800.00 | 179,965.35 | 24,300 |
| 2025-07-22 | 184,800.00 | 186,800.00 | 183,600.00 | 185,200.00 | 181,336.14 | 24,459 |
| 2025-07-21 | 187,100.00 | 190,900.00 | 183,000.00 | 184,800.00 | 180,944.48 | 24,287 |
| 2025-07-18 | 190,400.00 | 190,900.00 | 185,000.00 | 187,200.00 | 183,294.41 | 18,275 |
| 2025-07-17 | 191,500.00 | 191,700.00 | 187,800.00 | 189,500.00 | 185,546.42 | 35,664 |
| 2025-07-16 | 194,300.00 | 195,300.00 | 189,500.00 | 190,200.00 | 186,231.82 | 37,970 |
| 2025-07-15 | 195,500.00 | 199,200.00 | 193,000.00 | 196,200.00 | 192,106.64 | 28,560 |
| 2025-07-14 | 185,200.00 | 199,300.00 | 185,200.00 | 197,800.00 | 193,673.26 | 91,738 |
| 2025-07-11 | 186,900.00 | 189,400.00 | 185,000.00 | 185,600.00 | 181,727.79 | 28,172 |
| 2025-07-10 | 189,100.00 | 189,600.00 | 185,000.00 | 187,800.00 | 183,881.89 | 35,123 |
| 2025-07-09 | 185,300.00 | 191,700.00 | 184,300.00 | 188,600.00 | 184,665.20 | 27,408 |
| 2025-07-08 | 189,000.00 | 189,000.00 | 184,100.00 | 185,600.00 | 181,727.79 | 31,388 |
| 2025-07-07 | 188,000.00 | 189,800.00 | 186,000.00 | 187,400.00 | 183,490.24 | 24,884 |
| 2025-07-04 | 192,200.00 | 192,200.00 | 187,300.00 | 187,600.00 | 183,686.07 | 20,109 |
| 2025-07-03 | 193,300.00 | 194,400.00 | 190,500.00 | 191,500.00 | 187,504.70 | 22,250 |
| 2025-07-02 | 191,000.00 | 193,200.00 | 187,600.00 | 192,900.00 | 188,875.49 | 34,755 |
| 2025-07-01 | 188,300.00 | 193,500.00 | 186,600.00 | 192,000.00 | 187,994.27 | 45,994 |
| 2025-06-30 | 191,500.00 | 193,400.00 | 187,200.00 | 188,400.00 | 184,469.37 | 50,684 |
| 2025-06-27 | 183,400.00 | 190,900.00 | 183,400.00 | 188,900.00 | 184,958.94 | 43,480 |
| 2025-06-26 | 184,000.00 | 184,900.00 | 180,600.00 | 182,700.00 | 178,888.29 | 22,467 |
| 2025-06-25 | 184,300.00 | 186,700.00 | 182,800.00 | 183,500.00 | 179,671.60 | 23,202 |
| 2025-06-24 | 187,500.00 | 188,500.00 | 184,500.00 | 185,000.00 | 181,140.31 | 25,475 |
| 2025-06-23 | 185,000.00 | 186,400.00 | 183,400.00 | 185,100.00 | 181,238.22 | 23,419 |
| 2025-06-20 | 185,700.00 | 188,700.00 | 184,400.00 | 187,300.00 | 183,392.32 | 58,503 |
| 2025-06-19 | 184,700.00 | 187,400.00 | 181,200.00 | 184,700.00 | 180,846.57 | 45,118 |
| 2025-06-18 | 171,600.00 | 185,200.00 | 171,600.00 | 184,300.00 | 180,454.91 | 106,506 |
| 2025-06-17 | 170,000.00 | 172,700.00 | 169,800.00 | 172,700.00 | 169,096.93 | 49,771 |
| 2025-06-16 | 173,400.00 | 173,400.00 | 169,200.00 | 170,600.00 | 167,040.74 | 27,338 |
| 2025-06-13 | 175,900.00 | 178,400.00 | 170,500.00 | 171,500.00 | 167,921.96 | 36,701 |
| 2025-06-12 | 173,300.00 | 180,000.00 | 173,000.00 | 177,600.00 | 173,894.70 | 44,269 |
| 2025-06-11 | 173,700.00 | 177,000.00 | 172,900.00 | 176,000.00 | 172,328.08 | 26,515 |
| 2025-06-10 | 178,100.00 | 178,200.00 | 170,500.00 | 175,400.00 | 171,740.60 | 37,845 |
| 2025-06-09 | 174,400.00 | 181,200.00 | 174,400.00 | 177,900.00 | 174,188.44 | 37,908 |
| 2025-06-05 | 174,800.00 | 175,500.00 | 171,500.00 | 173,000.00 | 169,390.67 | 31,707 |
| 2025-06-04 | 169,100.00 | 177,900.00 | 169,100.00 | 175,200.00 | 171,544.77 | 40,694 |
| 2025-06-02 | 176,200.00 | 179,300.00 | 168,200.00 | 170,800.00 | 167,236.57 | 49,843 |
| 2025-05-30 | 178,500.00 | 183,000.00 | 177,100.00 | 177,900.00 | 174,188.44 | 54,075 |
| 2025-05-29 | 176,200.00 | 178,100.00 | 174,600.00 | 177,400.00 | 173,698.87 | 32,627 |
| 2025-05-28 | 172,600.00 | 177,100.00 | 171,000.00 | 176,200.00 | 172,523.91 | 33,601 |
| 2025-05-27 | 173,600.00 | 175,400.00 | 172,000.00 | 173,200.00 | 169,586.50 | 33,822 |
| 2025-05-26 | 174,400.00 | 175,300.00 | 170,300.00 | 175,300.00 | 171,642.68 | 32,516 |
| 2025-05-23 | 172,300.00 | 176,800.00 | 172,300.00 | 174,400.00 | 170,761.46 | 37,459 |
| 2025-05-22 | 166,800.00 | 176,200.00 | 166,800.00 | 174,000.00 | 170,369.80 | 77,019 |
| 2025-05-21 | 168,500.00 | 171,300.00 | 166,700.00 | 167,200.00 | 163,711.67 | 37,032 |
| 2025-05-20 | 168,700.00 | 172,200.00 | 166,700.00 | 169,100.00 | 165,572.03 | 31,140 |
| 2025-05-19 | 168,700.00 | 169,800.00 | 167,600.00 | 168,700.00 | 165,180.38 | 22,244 |
| 2025-05-16 | 170,400.00 | 170,400.00 | 167,500.00 | 168,700.00 | 165,180.38 | 21,416 |
| 2025-05-15 | 165,700.00 | 170,900.00 | 165,600.00 | 168,400.00 | 164,886.64 | 32,747 |
| 2025-05-14 | 163,900.00 | 166,900.00 | 161,800.00 | 165,000.00 | 161,557.57 | 35,534 |
| 2025-05-13 | 170,400.00 | 171,800.00 | 160,500.00 | 164,000.00 | 160,578.44 | 57,993 |
| 2025-05-12 | 163,200.00 | 173,900.00 | 163,200.00 | 172,700.00 | 169,096.93 | 143,029 |
| 2025-05-09 | 158,500.00 | 163,900.00 | 158,500.00 | 162,900.00 | 159,501.39 | 46,376 |
| 2025-05-08 | 158,300.00 | 161,000.00 | 157,200.00 | 159,600.00 | 156,270.23 | 43,403 |
| 2025-05-07 | 161,500.00 | 161,700.00 | 157,600.00 | 158,300.00 | 154,997.36 | 37,080 |
| 2025-05-02 | 158,100.00 | 160,000.00 | 155,500.00 | 158,300.00 | 154,997.36 | 26,368 |
| 2025-04-30 | 154,200.00 | 159,600.00 | 154,200.00 | 158,100.00 | 154,801.53 | 44,170 |
| 2025-04-29 | 156,800.00 | 156,900.00 | 153,900.00 | 154,200.00 | 150,982.90 | 17,722 |
| 2025-04-28 | 153,000.00 | 157,400.00 | 153,000.00 | 155,400.00 | 152,157.86 | 28,337 |
| 2025-04-25 | 154,000.00 | 154,900.00 | 151,400.00 | 153,000.00 | 149,807.93 | 11,840 |
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.