Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 133,400.00 | 133,400.00 | 130,700.00 | 130,800.00 | 124,145.21 | 18,499 |
| 2025-01-22 | 134,900.00 | 134,900.00 | 132,600.00 | 132,600.00 | 125,853.63 | 14,664 |
| 2025-01-21 | 135,000.00 | 135,900.00 | 132,200.00 | 133,500.00 | 126,707.84 | 14,306 |
| 2025-01-20 | 133,500.00 | 136,000.00 | 133,200.00 | 134,300.00 | 127,467.14 | 24,522 |
| 2025-01-17 | 132,400.00 | 133,700.00 | 132,000.00 | 133,100.00 | 126,328.19 | 22,929 |
| 2025-01-16 | 132,500.00 | 133,000.00 | 131,200.00 | 132,300.00 | 125,568.89 | 18,081 |
| 2025-01-15 | 132,200.00 | 133,200.00 | 131,500.00 | 132,500.00 | 125,758.72 | 18,423 |
| 2025-01-14 | 132,000.00 | 132,600.00 | 130,700.00 | 131,800.00 | 125,094.33 | 15,335 |
| 2025-01-13 | 132,000.00 | 132,300.00 | 130,100.00 | 131,700.00 | 124,999.42 | 19,029 |
| 2025-01-10 | 132,500.00 | 133,200.00 | 130,700.00 | 131,300.00 | 124,619.77 | 24,025 |
| 2025-01-09 | 131,700.00 | 133,500.00 | 130,600.00 | 133,500.00 | 126,707.84 | 34,982 |
| 2025-01-08 | 129,700.00 | 132,400.00 | 129,700.00 | 131,700.00 | 124,999.42 | 23,795 |
| 2025-01-07 | 130,200.00 | 131,200.00 | 129,700.00 | 130,400.00 | 123,765.56 | 32,407 |
| 2025-01-06 | 130,600.00 | 131,000.00 | 129,700.00 | 130,500.00 | 123,860.47 | 26,070 |
| 2025-01-03 | 130,100.00 | 133,200.00 | 130,000.00 | 130,800.00 | 124,145.21 | 21,129 |
| 2025-01-02 | 132,500.00 | 132,500.00 | 129,800.00 | 130,000.00 | 123,385.91 | 29,947 |
| 2024-12-30 | 131,500.00 | 134,000.00 | 131,000.00 | 133,000.00 | 126,233.28 | 32,048 |
| 2024-12-27 | 136,000.00 | 137,100.00 | 130,700.00 | 131,400.00 | 124,714.68 | 68,234 |
| 2024-12-26 | 135,000.00 | 135,100.00 | 133,100.00 | 133,400.00 | 126,612.93 | 37,257 |
| 2024-12-24 | 134,200.00 | 136,900.00 | 133,500.00 | 134,900.00 | 128,036.61 | 49,025 |
| 2024-12-23 | 141,700.00 | 144,000.00 | 132,500.00 | 134,000.00 | 127,182.40 | 165,738 |
| 2024-12-20 | 132,600.00 | 134,400.00 | 130,800.00 | 132,500.00 | 125,758.72 | 25,869 |
| 2024-12-19 | 135,600.00 | 135,600.00 | 132,500.00 | 132,600.00 | 125,853.63 | 19,734 |
| 2024-12-18 | 136,700.00 | 137,900.00 | 133,800.00 | 135,800.00 | 128,890.82 | 22,183 |
| 2024-12-17 | 133,500.00 | 134,700.00 | 132,400.00 | 134,000.00 | 127,182.40 | 19,204 |
| 2024-12-16 | 135,700.00 | 135,700.00 | 132,100.00 | 133,500.00 | 126,707.84 | 12,914 |
| 2024-12-13 | 133,700.00 | 136,000.00 | 132,700.00 | 134,000.00 | 127,182.40 | 20,600 |
| 2024-12-12 | 135,000.00 | 135,900.00 | 133,600.00 | 134,900.00 | 128,036.61 | 39,365 |
| 2024-12-11 | 129,000.00 | 134,500.00 | 129,000.00 | 134,100.00 | 127,277.31 | 23,681 |
| 2024-12-10 | 126,400.00 | 131,500.00 | 126,400.00 | 130,300.00 | 123,670.65 | 25,398 |
| 2024-12-09 | 130,000.00 | 130,000.00 | 125,000.00 | 125,900.00 | 119,494.51 | 40,146 |
| 2024-12-06 | 131,500.00 | 131,900.00 | 127,600.00 | 131,300.00 | 124,619.77 | 20,768 |
| 2024-12-05 | 133,000.00 | 134,000.00 | 129,800.00 | 130,500.00 | 123,860.47 | 22,492 |
| 2024-12-04 | 135,000.00 | 136,300.00 | 132,100.00 | 132,900.00 | 126,138.37 | 24,405 |
| 2024-12-03 | 132,600.00 | 138,500.00 | 131,500.00 | 138,300.00 | 131,263.63 | 37,612 |
| 2024-12-02 | 134,400.00 | 135,900.00 | 130,300.00 | 131,300.00 | 124,619.77 | 19,836 |
| 2024-11-29 | 136,500.00 | 136,500.00 | 133,000.00 | 134,400.00 | 127,562.05 | 21,133 |
| 2024-11-28 | 133,000.00 | 136,700.00 | 131,800.00 | 136,000.00 | 129,080.65 | 35,456 |
| 2024-11-27 | 131,600.00 | 133,200.00 | 130,400.00 | 132,100.00 | 125,379.07 | 14,957 |
| 2024-11-26 | 131,000.00 | 132,300.00 | 130,100.00 | 132,300.00 | 125,568.89 | 17,861 |
| 2024-11-25 | 129,900.00 | 133,400.00 | 129,800.00 | 131,800.00 | 125,094.33 | 29,419 |
| 2024-11-22 | 130,900.00 | 130,900.00 | 129,300.00 | 130,000.00 | 123,385.91 | 13,243 |
| 2024-11-21 | 128,200.00 | 130,400.00 | 127,100.00 | 129,600.00 | 123,006.26 | 19,733 |
| 2024-11-20 | 127,900.00 | 129,200.00 | 127,500.00 | 128,200.00 | 121,677.49 | 12,987 |
| 2024-11-19 | 130,700.00 | 132,000.00 | 128,100.00 | 128,400.00 | 121,867.32 | 35,885 |
| 2024-11-18 | 128,000.00 | 133,200.00 | 128,000.00 | 132,000.00 | 125,284.16 | 22,572 |
| 2024-11-15 | 129,400.00 | 130,600.00 | 128,000.00 | 130,000.00 | 123,385.91 | 18,019 |
| 2024-11-14 | 128,300.00 | 129,800.00 | 127,300.00 | 129,400.00 | 122,816.44 | 29,777 |
| 2024-11-13 | 133,200.00 | 133,800.00 | 127,500.00 | 127,700.00 | 121,202.93 | 52,574 |
| 2024-11-12 | 136,900.00 | 136,900.00 | 133,300.00 | 133,500.00 | 126,707.84 | 30,698 |
| 2024-11-11 | 140,100.00 | 141,500.00 | 136,800.00 | 136,900.00 | 129,934.86 | 47,686 |
| 2024-11-08 | 150,800.00 | 150,800.00 | 140,700.00 | 141,500.00 | 134,300.82 | 43,888 |
| 2024-11-07 | 149,900.00 | 151,100.00 | 147,700.00 | 149,600.00 | 141,988.71 | 16,453 |
| 2024-11-06 | 151,000.00 | 152,300.00 | 150,100.00 | 151,200.00 | 143,507.31 | 10,979 |
| 2024-11-05 | 150,100.00 | 152,500.00 | 150,100.00 | 151,000.00 | 143,317.48 | 9,097 |
| 2024-11-04 | 150,900.00 | 152,500.00 | 150,200.00 | 152,100.00 | 144,361.52 | 8,909 |
| 2024-11-01 | 153,500.00 | 153,500.00 | 150,100.00 | 150,100.00 | 142,463.27 | 10,429 |
| 2024-10-31 | 152,300.00 | 153,800.00 | 148,800.00 | 153,800.00 | 145,975.02 | 23,178 |
| 2024-10-30 | 150,000.00 | 155,000.00 | 149,000.00 | 151,400.00 | 143,697.13 | 33,743 |
| 2024-10-29 | 150,000.00 | 150,900.00 | 148,600.00 | 149,100.00 | 141,514.15 | 10,942 |
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.