Shinsegae historical data
| 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 |
| 2026-09-18 | 358,000.00 | 371,000.00 | 357,000.00 | 362,500.00 | 362,500.00 | 91,077 |
| 2026-09-17 | 365,000.00 | 365,000.00 | 352,000.00 | 353,500.00 | 353,500.00 | 100,833 |
| 2026-09-16 | 369,000.00 | 382,000.00 | 358,000.00 | 362,000.00 | 362,000.00 | 83,014 |
| 2026-09-15 | 372,500.00 | 377,500.00 | 366,500.00 | 368,000.00 | 368,000.00 | 57,101 |
| 2026-09-14 | 374,500.00 | 380,500.00 | 367,000.00 | 376,000.00 | 376,000.00 | 91,192 |
| 2026-09-11 | 377,000.00 | 386,000.00 | 375,000.00 | 381,000.00 | 381,000.00 | 99,508 |
| 2026-09-10 | 388,500.00 | 388,500.00 | 374,000.00 | 385,500.00 | 385,500.00 | 128,717 |
| 2026-09-09 | 403,500.00 | 409,500.00 | 388,000.00 | 391,500.00 | 391,500.00 | 59,027 |
| 2026-09-08 | 397,000.00 | 417,500.00 | 394,000.00 | 404,500.00 | 404,500.00 | 97,109 |
| 2026-09-07 | 385,000.00 | 398,000.00 | 379,500.00 | 396,500.00 | 396,500.00 | 80,766 |
| 2026-09-04 | 380,500.00 | 383,000.00 | 374,000.00 | 382,500.00 | 382,500.00 | 75,900 |
| 2026-09-03 | 392,000.00 | 393,000.00 | 370,000.00 | 379,500.00 | 379,500.00 | 99,145 |
| 2026-09-02 | 424,000.00 | 424,500.00 | 385,500.00 | 386,500.00 | 386,500.00 | 138,839 |
| 2026-09-01 | 410,500.00 | 441,500.00 | 402,000.00 | 436,000.00 | 436,000.00 | 99,509 |
| 2026-08-31 | 404,500.00 | 418,500.00 | 399,500.00 | 414,000.00 | 414,000.00 | 74,339 |
| 2026-08-28 | 420,500.00 | 423,500.00 | 399,000.00 | 405,500.00 | 405,500.00 | 100,009 |
| 2026-08-27 | 422,000.00 | 425,500.00 | 402,500.00 | 425,000.00 | 423,700.00 | 67,882 |
| 2026-08-26 | 401,000.00 | 428,500.00 | 394,500.00 | 424,000.00 | 422,703.06 | 106,343 |
| 2026-08-25 | 397,000.00 | 401,500.00 | 386,000.00 | 395,000.00 | 393,791.76 | 78,294 |
| 2026-08-24 | 398,500.00 | 403,000.00 | 393,000.00 | 400,500.00 | 399,274.94 | 55,542 |
| 2026-08-21 | 399,500.00 | 404,000.00 | 388,000.00 | 400,500.00 | 399,274.94 | 61,468 |
| 2026-08-20 | 407,500.00 | 412,000.00 | 401,500.00 | 404,500.00 | 403,262.71 | 51,071 |
| 2026-08-19 | 410,000.00 | 414,000.00 | 397,000.00 | 400,500.00 | 399,274.94 | 46,614 |
| 2026-08-18 | 438,500.00 | 445,000.00 | 416,500.00 | 424,500.00 | 423,201.53 | 74,029 |
| 2026-08-14 | 428,000.00 | 439,000.00 | 415,000.00 | 427,000.00 | 425,693.88 | 50,719 |
| 2026-08-13 | 404,500.00 | 424,000.00 | 397,500.00 | 419,500.00 | 418,216.82 | 125,595 |
| 2026-08-12 | 445,000.00 | 466,500.00 | 393,500.00 | 399,000.00 | 397,779.53 | 184,454 |
| 2026-08-11 | 439,500.00 | 440,000.00 | 412,500.00 | 428,500.00 | 427,189.29 | 115,562 |
| 2026-08-10 | 424,500.00 | 434,500.00 | 415,000.00 | 432,000.00 | 430,678.59 | 61,605 |
| 2026-08-07 | 428,000.00 | 429,000.00 | 400,500.00 | 420,000.00 | 418,715.29 | 84,711 |
| 2026-08-06 | 426,000.00 | 432,000.00 | 406,000.00 | 427,500.00 | 426,192.35 | 102,557 |
| 2026-08-05 | 434,000.00 | 454,500.00 | 414,500.00 | 430,000.00 | 428,684.71 | 155,932 |
| 2026-08-04 | 405,000.00 | 427,000.00 | 395,000.00 | 425,500.00 | 424,198.47 | 102,414 |
| 2026-08-03 | 411,500.00 | 417,500.00 | 398,000.00 | 405,500.00 | 404,259.65 | 68,320 |
| 2026-07-31 | 428,000.00 | 444,500.00 | 409,000.00 | 423,000.00 | 421,706.12 | 141,168 |
| 2026-07-30 | 436,000.00 | 445,000.00 | 392,500.00 | 396,000.00 | 394,788.71 | 178,701 |
| 2026-07-29 | 470,000.00 | 487,000.00 | 417,500.00 | 444,500.00 | 443,140.35 | 147,797 |
| 2026-07-28 | 502,000.00 | 505,000.00 | 445,000.00 | 465,500.00 | 464,076.12 | 130,392 |
| 2026-07-27 | 511,000.00 | 522,000.00 | 496,000.00 | 517,000.00 | 515,418.59 | 70,547 |
| 2026-07-24 | 538,000.00 | 550,000.00 | 495,000.00 | 504,000.00 | 502,458.35 | 109,732 |
| 2026-07-23 | 550,000.00 | 550,000.00 | 525,000.00 | 544,000.00 | 542,336.00 | 64,046 |
| 2026-07-22 | 569,000.00 | 583,000.00 | 541,000.00 | 547,000.00 | 545,326.82 | 52,786 |
| 2026-07-21 | 531,000.00 | 572,000.00 | 530,000.00 | 562,000.00 | 560,280.94 | 49,316 |
Page 1 of 21 · 1,222 trading daysOlder →
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.