Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 152,500.00 | 155,100.00 | 152,500.00 | 154,000.00 | 150,787.07 | 32,352 |
| 2025-04-23 | 153,600.00 | 154,900.00 | 149,100.00 | 149,500.00 | 146,380.95 | 24,699 |
| 2025-04-22 | 155,600.00 | 155,600.00 | 152,900.00 | 152,900.00 | 149,710.02 | 12,051 |
| 2025-04-21 | 153,600.00 | 155,300.00 | 152,000.00 | 154,900.00 | 151,668.29 | 13,943 |
| 2025-04-18 | 145,500.00 | 154,300.00 | 145,500.00 | 153,900.00 | 150,689.15 | 39,554 |
| 2025-04-17 | 148,400.00 | 148,400.00 | 143,400.00 | 145,300.00 | 142,268.58 | 19,913 |
| 2025-04-16 | 143,800.00 | 147,900.00 | 142,700.00 | 146,000.00 | 142,953.97 | 22,083 |
| 2025-04-15 | 142,200.00 | 144,800.00 | 142,100.00 | 143,500.00 | 140,506.13 | 13,769 |
| 2025-04-14 | 144,200.00 | 146,600.00 | 142,100.00 | 142,400.00 | 139,429.08 | 32,097 |
| 2025-04-11 | 144,700.00 | 147,300.00 | 142,800.00 | 145,000.00 | 141,974.84 | 33,058 |
| 2025-04-10 | 142,200.00 | 147,000.00 | 139,200.00 | 146,100.00 | 143,051.89 | 51,163 |
| 2025-04-09 | 147,500.00 | 149,100.00 | 138,900.00 | 139,200.00 | 136,295.84 | 37,966 |
| 2025-04-08 | 151,100.00 | 151,500.00 | 146,700.00 | 149,800.00 | 146,674.69 | 37,035 |
| 2025-04-07 | 151,700.00 | 155,000.00 | 149,500.00 | 152,000.00 | 148,828.79 | 78,029 |
| 2025-04-04 | 133,000.00 | 154,700.00 | 132,600.00 | 152,500.00 | 149,318.36 | 108,543 |
| 2025-04-03 | 133,000.00 | 136,500.00 | 132,700.00 | 135,400.00 | 132,575.12 | 23,741 |
| 2025-04-02 | 136,400.00 | 137,200.00 | 134,000.00 | 136,900.00 | 134,043.83 | 24,914 |
| 2025-04-01 | 137,300.00 | 138,900.00 | 134,100.00 | 136,300.00 | 133,456.35 | 37,953 |
| 2025-03-31 | 143,000.00 | 143,000.00 | 136,800.00 | 137,100.00 | 134,239.66 | 25,517 |
| 2025-03-28 | 145,000.00 | 145,000.00 | 142,600.00 | 143,000.00 | 140,016.56 | 18,888 |
| 2025-03-27 | 145,600.00 | 149,600.00 | 145,600.00 | 146,800.00 | 139,331.17 | 25,667 |
| 2025-03-26 | 147,000.00 | 147,400.00 | 145,300.00 | 145,600.00 | 138,192.22 | 11,797 |
| 2025-03-25 | 146,200.00 | 148,000.00 | 145,200.00 | 145,600.00 | 138,192.22 | 16,303 |
| 2025-03-24 | 147,200.00 | 149,900.00 | 146,000.00 | 146,600.00 | 139,141.34 | 20,292 |
| 2025-03-21 | 148,500.00 | 150,600.00 | 146,700.00 | 146,700.00 | 139,236.26 | 113,197 |
| 2025-03-20 | 147,200.00 | 149,200.00 | 147,100.00 | 148,100.00 | 140,565.03 | 18,859 |
| 2025-03-19 | 148,800.00 | 148,900.00 | 146,800.00 | 147,400.00 | 139,900.64 | 20,003 |
| 2025-03-18 | 151,900.00 | 151,900.00 | 146,400.00 | 147,600.00 | 140,090.47 | 22,732 |
| 2025-03-17 | 149,700.00 | 151,900.00 | 149,400.00 | 150,000.00 | 142,368.36 | 20,928 |
| 2025-03-14 | 154,500.00 | 155,200.00 | 149,200.00 | 149,700.00 | 142,083.62 | 57,104 |
| 2025-03-13 | 154,700.00 | 156,900.00 | 153,500.00 | 154,900.00 | 147,019.06 | 33,967 |
| 2025-03-12 | 158,100.00 | 159,500.00 | 154,000.00 | 155,400.00 | 147,493.62 | 37,345 |
| 2025-03-11 | 157,900.00 | 160,700.00 | 157,900.00 | 158,200.00 | 150,151.16 | 29,510 |
| 2025-03-10 | 159,000.00 | 162,300.00 | 157,000.00 | 160,200.00 | 152,049.41 | 35,799 |
| 2025-03-07 | 153,000.00 | 162,200.00 | 152,200.00 | 160,500.00 | 152,334.14 | 109,493 |
| 2025-03-06 | 148,700.00 | 153,400.00 | 147,500.00 | 152,500.00 | 144,741.17 | 48,153 |
| 2025-03-05 | 140,400.00 | 149,600.00 | 140,400.00 | 148,700.00 | 141,134.50 | 45,313 |
| 2025-03-04 | 142,000.00 | 143,700.00 | 139,900.00 | 140,400.00 | 133,256.78 | 17,517 |
| 2025-02-28 | 147,000.00 | 147,300.00 | 142,300.00 | 142,300.00 | 135,060.12 | 33,597 |
| 2025-02-27 | 145,700.00 | 148,500.00 | 144,200.00 | 147,500.00 | 139,995.55 | 24,759 |
| 2025-02-26 | 145,800.00 | 146,600.00 | 144,200.00 | 146,300.00 | 138,856.61 | 12,390 |
| 2025-02-25 | 148,400.00 | 149,300.00 | 144,900.00 | 145,800.00 | 138,382.05 | 28,275 |
| 2025-02-24 | 148,900.00 | 149,600.00 | 147,700.00 | 148,900.00 | 141,324.32 | 12,969 |
| 2025-02-21 | 147,400.00 | 149,600.00 | 146,800.00 | 149,000.00 | 141,419.24 | 24,764 |
| 2025-02-20 | 141,500.00 | 149,200.00 | 141,500.00 | 148,800.00 | 141,229.41 | 81,232 |
| 2025-02-19 | 140,200.00 | 144,200.00 | 140,200.00 | 141,700.00 | 134,490.64 | 40,986 |
| 2025-02-18 | 139,000.00 | 140,400.00 | 138,500.00 | 140,200.00 | 133,066.96 | 26,976 |
| 2025-02-17 | 136,400.00 | 139,400.00 | 135,100.00 | 138,800.00 | 131,738.19 | 31,308 |
| 2025-02-14 | 133,700.00 | 136,700.00 | 133,700.00 | 135,700.00 | 128,795.91 | 30,028 |
| 2025-02-13 | 134,100.00 | 134,700.00 | 133,100.00 | 133,700.00 | 126,897.66 | 26,695 |
| 2025-02-12 | 131,700.00 | 134,600.00 | 131,300.00 | 133,800.00 | 126,992.58 | 29,592 |
| 2025-02-11 | 131,200.00 | 131,800.00 | 130,300.00 | 131,400.00 | 124,714.68 | 18,413 |
| 2025-02-10 | 131,300.00 | 131,900.00 | 130,200.00 | 131,200.00 | 124,524.86 | 12,338 |
| 2025-02-07 | 133,700.00 | 135,000.00 | 130,700.00 | 130,800.00 | 124,145.21 | 23,322 |
| 2025-02-06 | 129,900.00 | 135,200.00 | 129,900.00 | 134,200.00 | 127,372.23 | 44,810 |
| 2025-02-05 | 130,200.00 | 131,500.00 | 129,700.00 | 129,900.00 | 123,291.00 | 13,323 |
| 2025-02-04 | 129,400.00 | 131,200.00 | 129,000.00 | 129,900.00 | 123,291.00 | 10,807 |
| 2025-02-03 | 130,700.00 | 130,700.00 | 128,100.00 | 129,400.00 | 122,816.44 | 24,645 |
| 2025-01-31 | 133,600.00 | 134,200.00 | 130,900.00 | 132,700.00 | 125,948.54 | 20,313 |
| 2025-01-24 | 131,700.00 | 133,100.00 | 130,000.00 | 132,600.00 | 125,853.63 | 14,350 |
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.