Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17,750.00 | 17,920.00 | 17,690.00 | 17,780.00 | 16,536.73 | 38,910 |
| 2024-04-25 | 17,400.00 | 18,050.00 | 17,350.00 | 17,870.00 | 16,620.44 | 83,558 |
| 2024-04-24 | 17,810.00 | 17,960.00 | 17,410.00 | 17,410.00 | 16,192.60 | 108,891 |
| 2024-04-23 | 17,870.00 | 17,920.00 | 17,640.00 | 17,810.00 | 16,564.63 | 38,117 |
| 2024-04-22 | 17,510.00 | 17,980.00 | 17,510.00 | 17,850.00 | 16,601.84 | 47,242 |
| 2024-04-19 | 17,510.00 | 18,110.00 | 17,490.00 | 17,660.00 | 16,425.12 | 160,642 |
| 2024-04-18 | 17,050.00 | 17,550.00 | 17,010.00 | 17,540.00 | 16,313.51 | 74,012 |
| 2024-04-17 | 16,770.00 | 17,210.00 | 16,770.00 | 17,050.00 | 15,857.78 | 70,094 |
| 2024-04-16 | 16,990.00 | 17,090.00 | 16,720.00 | 16,770.00 | 15,597.36 | 81,443 |
| 2024-04-15 | 16,980.00 | 17,070.00 | 16,790.00 | 16,920.00 | 15,736.87 | 55,203 |
| 2024-04-12 | 17,100.00 | 17,250.00 | 16,990.00 | 17,100.00 | 15,904.28 | 68,926 |
| 2024-04-11 | 17,120.00 | 17,280.00 | 16,810.00 | 17,150.00 | 15,950.78 | 50,163 |
| 2024-04-09 | 17,250.00 | 17,320.00 | 17,030.00 | 17,120.00 | 15,922.88 | 83,376 |
| 2024-04-08 | 17,650.00 | 17,700.00 | 17,280.00 | 17,340.00 | 16,127.50 | 60,868 |
| 2024-04-05 | 17,500.00 | 17,880.00 | 17,470.00 | 17,650.00 | 16,415.82 | 73,668 |
| 2024-04-04 | 17,830.00 | 17,940.00 | 17,390.00 | 17,700.00 | 16,462.33 | 103,854 |
| 2024-04-03 | 17,880.00 | 17,890.00 | 17,580.00 | 17,830.00 | 16,583.24 | 54,092 |
| 2024-04-02 | 18,230.00 | 18,280.00 | 17,650.00 | 17,750.00 | 16,508.83 | 72,663 |
| 2024-04-01 | 17,790.00 | 18,360.00 | 17,600.00 | 18,270.00 | 16,992.47 | 160,711 |
| 2024-03-29 | 17,820.00 | 17,950.00 | 17,540.00 | 17,790.00 | 16,546.03 | 97,887 |
| 2024-03-28 | 18,180.00 | 18,250.00 | 17,770.00 | 17,830.00 | 16,583.24 | 103,574 |
| 2024-03-27 | 17,780.00 | 18,260.00 | 17,670.00 | 18,170.00 | 16,899.46 | 197,563 |
| 2024-03-26 | 17,830.00 | 17,880.00 | 17,490.00 | 17,740.00 | 16,499.53 | 131,714 |
| 2024-03-25 | 17,270.00 | 17,830.00 | 17,170.00 | 17,700.00 | 16,462.33 | 198,178 |
| 2024-03-22 | 16,720.00 | 17,400.00 | 16,720.00 | 17,300.00 | 16,090.30 | 174,128 |
| 2024-03-21 | 16,660.00 | 16,960.00 | 16,520.00 | 16,670.00 | 15,504.35 | 320,573 |
| 2024-03-20 | 15,840.00 | 16,490.00 | 15,840.00 | 16,030.00 | 14,909.10 | 172,651 |
| 2024-03-19 | 15,690.00 | 15,910.00 | 15,640.00 | 15,900.00 | 14,788.19 | 84,860 |
| 2024-03-18 | 15,700.00 | 15,740.00 | 15,480.00 | 15,550.00 | 14,462.67 | 74,628 |
| 2024-03-15 | 15,860.00 | 15,930.00 | 15,590.00 | 15,690.00 | 14,592.88 | 123,637 |
| 2024-03-14 | 16,170.00 | 16,370.00 | 15,900.00 | 15,900.00 | 14,788.19 | 424,239 |
| 2024-03-13 | 16,010.00 | 16,220.00 | 15,940.00 | 16,170.00 | 15,039.31 | 60,471 |
| 2024-03-12 | 16,250.00 | 16,250.00 | 15,910.00 | 16,080.00 | 14,955.60 | 78,005 |
| 2024-03-11 | 15,910.00 | 16,250.00 | 15,880.00 | 16,180.00 | 15,048.61 | 67,391 |
| 2024-03-08 | 16,110.00 | 16,300.00 | 15,950.00 | 16,030.00 | 14,909.10 | 51,625 |
| 2024-03-07 | 16,010.00 | 16,180.00 | 15,810.00 | 15,870.00 | 14,760.29 | 54,467 |
| 2024-03-06 | 16,100.00 | 16,280.00 | 16,050.00 | 16,050.00 | 14,927.70 | 52,650 |
| 2024-03-05 | 16,200.00 | 16,330.00 | 16,140.00 | 16,170.00 | 15,039.31 | 51,366 |
| 2024-03-04 | 16,660.00 | 16,670.00 | 16,240.00 | 16,240.00 | 15,104.42 | 45,025 |
| 2024-02-29 | 16,650.00 | 16,820.00 | 16,490.00 | 16,500.00 | 15,346.24 | 41,313 |
| 2024-02-28 | 16,550.00 | 16,760.00 | 16,510.00 | 16,660.00 | 15,495.05 | 22,976 |
| 2024-02-27 | 16,820.00 | 16,830.00 | 16,500.00 | 16,550.00 | 15,392.74 | 50,761 |
| 2024-02-26 | 17,030.00 | 17,090.00 | 16,830.00 | 16,830.00 | 15,653.16 | 36,457 |
| 2024-02-23 | 16,910.00 | 17,160.00 | 16,850.00 | 17,050.00 | 15,857.78 | 41,834 |
| 2024-02-22 | 17,190.00 | 17,440.00 | 16,950.00 | 16,970.00 | 15,783.37 | 57,295 |
| 2024-02-21 | 17,390.00 | 17,570.00 | 17,140.00 | 17,190.00 | 15,987.99 | 53,469 |
| 2024-02-20 | 17,470.00 | 17,600.00 | 17,310.00 | 17,390.00 | 16,174.00 | 55,905 |
| 2024-02-19 | 17,310.00 | 17,730.00 | 17,310.00 | 17,400.00 | 16,183.30 | 38,024 |
| 2024-02-16 | 17,220.00 | 17,540.00 | 17,170.00 | 17,430.00 | 16,211.21 | 74,921 |
| 2024-02-15 | 17,280.00 | 17,280.00 | 17,010.00 | 17,030.00 | 15,839.18 | 40,770 |
| 2024-02-14 | 17,200.00 | 17,230.00 | 16,920.00 | 17,000.00 | 15,811.27 | 49,299 |
| 2024-02-13 | 17,450.00 | 17,580.00 | 17,120.00 | 17,200.00 | 15,997.29 | 58,549 |
| 2024-02-08 | 17,150.00 | 17,450.00 | 16,970.00 | 17,330.00 | 16,118.20 | 105,042 |
| 2024-02-07 | 16,640.00 | 17,260.00 | 16,530.00 | 17,100.00 | 15,904.28 | 123,606 |
| 2024-02-06 | 16,500.00 | 16,730.00 | 16,490.00 | 16,510.00 | 15,355.54 | 46,771 |
| 2024-02-05 | 16,710.00 | 16,870.00 | 16,500.00 | 16,740.00 | 15,569.45 | 81,976 |
| 2024-02-02 | 16,600.00 | 16,820.00 | 16,420.00 | 16,710.00 | 15,541.55 | 90,303 |
| 2024-02-01 | 16,030.00 | 16,780.00 | 16,030.00 | 16,600.00 | 15,439.24 | 134,730 |
| 2024-01-31 | 16,410.00 | 16,420.00 | 16,030.00 | 16,110.00 | 14,983.51 | 69,034 |
| 2024-01-30 | 16,270.00 | 16,680.00 | 16,270.00 | 16,500.00 | 15,346.24 | 74,633 |
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.