Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 004170.KO stock page

Shinsegae historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	271,000.00	295,000.00	264,500.00	293,500.00	293,500.00	100,956
2026-10-16	267,500.00	282,500.00	262,500.00	275,500.00	275,500.00	95,355
2026-10-15	277,000.00	279,000.00	260,000.00	265,000.00	265,000.00	179,143
2026-10-14	295,000.00	295,500.00	284,000.00	288,000.00	288,000.00	64,650
2026-10-13	301,000.00	304,000.00	288,500.00	295,000.00	295,000.00	93,374
2026-10-12	305,500.00	315,500.00	303,000.00	304,000.00	304,000.00	57,642
2026-10-08	317,000.00	318,000.00	305,500.00	305,500.00	305,500.00	65,272
2026-10-07	322,500.00	330,000.00	317,500.00	319,500.00	319,500.00	70,277
2026-10-06	332,500.00	333,000.00	321,000.00	326,500.00	326,500.00	51,671
2026-10-02	332,500.00	333,000.00	327,000.00	332,000.00	332,000.00	49,671
2026-10-01	335,500.00	336,000.00	323,500.00	333,500.00	333,500.00	47,455
2026-09-30	340,500.00	341,000.00	334,000.00	336,500.00	336,500.00	42,960
2026-09-29	341,000.00	346,000.00	332,500.00	340,000.00	340,000.00	69,592
2026-09-28	349,000.00	354,000.00	342,000.00	343,500.00	343,500.00	46,698
2026-09-23	359,500.00	360,500.00	345,000.00	347,000.00	347,000.00	65,497
2026-09-22	360,000.00	361,500.00	355,500.00	357,500.00	357,500.00	50,589
2026-09-21	362,000.00	364,000.00	352,000.00	357,500.00	357,500.00	44,604

Page 1 of 1 · 17 trading days

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.