Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,280.00 | 14,280.00 | 13,960.00 | 14,110.00 | 13,123.36 | 47,566 |
| 2024-07-24 | 14,130.00 | 14,320.00 | 14,100.00 | 14,310.00 | 13,309.37 | 30,368 |
| 2024-07-23 | 14,480.00 | 14,490.00 | 14,100.00 | 14,240.00 | 13,244.27 | 59,725 |
| 2024-07-22 | 14,500.00 | 14,610.00 | 14,310.00 | 14,420.00 | 13,411.68 | 57,092 |
| 2024-07-19 | 15,020.00 | 15,020.00 | 14,460.00 | 14,610.00 | 13,588.39 | 96,659 |
| 2024-07-18 | 15,010.00 | 15,030.00 | 14,920.00 | 14,980.00 | 13,932.52 | 32,288 |
| 2024-07-17 | 14,980.00 | 15,130.00 | 14,970.00 | 15,130.00 | 14,072.03 | 35,334 |
| 2024-07-16 | 15,310.00 | 15,350.00 | 14,970.00 | 14,980.00 | 13,932.52 | 87,246 |
| 2024-07-15 | 15,230.00 | 15,500.00 | 15,140.00 | 15,310.00 | 14,239.45 | 48,269 |
| 2024-07-12 | 15,120.00 | 15,320.00 | 15,110.00 | 15,190.00 | 14,127.84 | 60,813 |
| 2024-07-11 | 15,150.00 | 15,190.00 | 15,100.00 | 15,140.00 | 14,081.33 | 50,942 |
| 2024-07-10 | 15,310.00 | 15,310.00 | 15,100.00 | 15,170.00 | 14,109.24 | 49,798 |
| 2024-07-09 | 15,180.00 | 15,290.00 | 15,160.00 | 15,220.00 | 14,155.74 | 35,561 |
| 2024-07-08 | 15,200.00 | 15,270.00 | 15,110.00 | 15,220.00 | 14,155.74 | 49,832 |
| 2024-07-05 | 15,340.00 | 15,370.00 | 15,100.00 | 15,130.00 | 14,072.03 | 71,585 |
| 2024-07-04 | 15,460.00 | 15,530.00 | 15,330.00 | 15,340.00 | 14,267.35 | 36,980 |
| 2024-07-03 | 16,000.00 | 16,000.00 | 15,390.00 | 15,500.00 | 14,416.16 | 109,048 |
| 2024-07-02 | 15,750.00 | 15,880.00 | 15,680.00 | 15,880.00 | 14,769.59 | 42,186 |
| 2024-07-01 | 15,790.00 | 15,950.00 | 15,730.00 | 15,750.00 | 14,648.68 | 64,648 |
| 2024-06-28 | 15,950.00 | 16,040.00 | 15,900.00 | 15,910.00 | 14,797.49 | 63,042 |
| 2024-06-27 | 16,000.00 | 16,090.00 | 15,920.00 | 15,920.00 | 14,806.79 | 23,091 |
| 2024-06-26 | 16,160.00 | 16,200.00 | 16,000.00 | 16,090.00 | 14,964.91 | 27,625 |
| 2024-06-25 | 16,720.00 | 16,730.00 | 16,070.00 | 16,160.00 | 15,030.01 | 91,198 |
| 2024-06-24 | 17,050.00 | 17,080.00 | 16,690.00 | 16,730.00 | 15,560.15 | 21,433 |
| 2024-06-21 | 17,350.00 | 17,350.00 | 16,960.00 | 16,970.00 | 15,783.37 | 43,780 |
| 2024-06-20 | 17,250.00 | 17,470.00 | 17,250.00 | 17,410.00 | 16,192.60 | 23,272 |
| 2024-06-19 | 17,990.00 | 17,990.00 | 17,330.00 | 17,390.00 | 16,174.00 | 49,102 |
| 2024-06-18 | 18,000.00 | 18,220.00 | 17,840.00 | 17,930.00 | 16,676.24 | 61,437 |
| 2024-06-17 | 17,590.00 | 18,010.00 | 17,400.00 | 18,000.00 | 16,741.35 | 81,511 |
| 2024-06-14 | 17,570.00 | 17,580.00 | 17,280.00 | 17,420.00 | 16,201.91 | 49,078 |
| 2024-06-13 | 17,570.00 | 17,570.00 | 17,400.00 | 17,570.00 | 16,341.42 | 24,022 |
| 2024-06-12 | 17,570.00 | 17,600.00 | 17,260.00 | 17,560.00 | 16,332.12 | 53,655 |
| 2024-06-11 | 17,500.00 | 17,690.00 | 17,380.00 | 17,570.00 | 16,341.42 | 58,957 |
| 2024-06-10 | 17,510.00 | 17,590.00 | 17,330.00 | 17,570.00 | 16,341.42 | 27,710 |
| 2024-06-07 | 17,470.00 | 17,640.00 | 17,360.00 | 17,550.00 | 16,322.81 | 31,478 |
| 2024-06-05 | 17,460.00 | 17,650.00 | 17,300.00 | 17,590.00 | 16,360.02 | 29,191 |
| 2024-06-04 | 17,590.00 | 17,590.00 | 17,350.00 | 17,460.00 | 16,239.11 | 26,742 |
| 2024-06-03 | 17,480.00 | 17,590.00 | 17,360.00 | 17,440.00 | 16,220.51 | 32,880 |
| 2024-05-31 | 17,190.00 | 17,550.00 | 17,190.00 | 17,480.00 | 16,257.71 | 47,596 |
| 2024-05-30 | 17,270.00 | 17,450.00 | 17,130.00 | 17,260.00 | 16,053.09 | 39,423 |
| 2024-05-29 | 17,590.00 | 17,660.00 | 17,290.00 | 17,310.00 | 16,099.60 | 46,884 |
| 2024-05-28 | 17,450.00 | 17,620.00 | 17,300.00 | 17,560.00 | 16,332.12 | 42,269 |
| 2024-05-27 | 17,250.00 | 17,340.00 | 17,110.00 | 17,150.00 | 15,950.78 | 43,172 |
| 2024-05-24 | 17,090.00 | 17,380.00 | 16,950.00 | 17,170.00 | 15,969.39 | 42,268 |
| 2024-05-23 | 17,670.00 | 17,830.00 | 17,060.00 | 17,090.00 | 15,894.98 | 101,045 |
| 2024-05-22 | 17,410.00 | 17,760.00 | 17,380.00 | 17,630.00 | 16,397.22 | 49,977 |
| 2024-05-21 | 17,650.00 | 17,680.00 | 17,430.00 | 17,450.00 | 16,229.81 | 39,829 |
| 2024-05-20 | 17,840.00 | 17,840.00 | 17,520.00 | 17,650.00 | 16,415.82 | 43,729 |
| 2024-05-17 | 17,710.00 | 17,980.00 | 17,570.00 | 17,750.00 | 16,508.83 | 46,276 |
| 2024-05-16 | 17,930.00 | 18,040.00 | 17,660.00 | 17,750.00 | 16,508.83 | 46,010 |
| 2024-05-14 | 17,730.00 | 17,960.00 | 17,720.00 | 17,850.00 | 16,601.84 | 38,230 |
| 2024-05-13 | 17,850.00 | 18,050.00 | 17,680.00 | 17,840.00 | 16,592.54 | 44,583 |
| 2024-05-10 | 18,260.00 | 18,260.00 | 17,850.00 | 17,850.00 | 16,601.84 | 62,521 |
| 2024-05-09 | 18,200.00 | 18,280.00 | 17,760.00 | 18,260.00 | 16,983.17 | 103,927 |
| 2024-05-08 | 18,190.00 | 18,310.00 | 18,030.00 | 18,200.00 | 16,927.36 | 63,623 |
| 2024-05-07 | 17,960.00 | 18,150.00 | 17,830.00 | 18,150.00 | 16,880.86 | 45,948 |
| 2024-05-03 | 17,870.00 | 18,100.00 | 17,860.00 | 18,000.00 | 16,741.35 | 39,111 |
| 2024-05-02 | 17,940.00 | 18,200.00 | 17,710.00 | 17,860.00 | 16,611.14 | 62,282 |
| 2024-04-30 | 18,150.00 | 18,230.00 | 17,860.00 | 17,940.00 | 16,685.54 | 68,170 |
| 2024-04-29 | 17,780.00 | 18,150.00 | 17,690.00 | 18,150.00 | 16,880.86 | 78,170 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 400.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 1,100.0000 KRW |
| 2019-12-27 | 1,100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.