Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 16,020.00 | 16,360.00 | 15,860.00 | 16,250.00 | 15,113.72 | 81,425 |
| 2024-01-26 | 15,720.00 | 16,030.00 | 15,670.00 | 15,990.00 | 14,871.90 | 58,735 |
| 2024-01-25 | 15,970.00 | 16,060.00 | 15,600.00 | 15,860.00 | 14,750.99 | 100,850 |
| 2024-01-24 | 15,960.00 | 16,140.00 | 15,930.00 | 15,970.00 | 14,853.30 | 55,726 |
| 2024-01-23 | 16,000.00 | 16,170.00 | 15,940.00 | 16,030.00 | 14,909.10 | 77,484 |
| 2024-01-22 | 16,130.00 | 16,300.00 | 16,000.00 | 16,050.00 | 14,927.70 | 54,889 |
| 2024-01-19 | 16,280.00 | 16,500.00 | 16,090.00 | 16,130.00 | 15,002.11 | 50,890 |
| 2024-01-18 | 16,020.00 | 16,350.00 | 16,020.00 | 16,270.00 | 15,132.32 | 26,415 |
| 2024-01-17 | 16,690.00 | 16,690.00 | 16,060.00 | 16,080.00 | 14,955.60 | 69,001 |
| 2024-01-16 | 16,620.00 | 16,800.00 | 16,560.00 | 16,620.00 | 15,457.85 | 53,899 |
| 2024-01-15 | 16,950.00 | 17,000.00 | 16,660.00 | 16,690.00 | 15,522.95 | 50,240 |
| 2024-01-12 | 16,550.00 | 16,940.00 | 16,530.00 | 16,820.00 | 15,643.86 | 77,549 |
| 2024-01-11 | 16,460.00 | 16,900.00 | 16,430.00 | 16,550.00 | 15,392.74 | 74,444 |
| 2024-01-10 | 17,080.00 | 17,080.00 | 16,450.00 | 16,450.00 | 15,299.73 | 89,687 |
| 2024-01-09 | 17,100.00 | 17,140.00 | 16,850.00 | 16,940.00 | 15,755.47 | 62,697 |
| 2024-01-08 | 17,050.00 | 17,250.00 | 16,900.00 | 16,900.00 | 15,718.27 | 31,219 |
| 2024-01-05 | 16,700.00 | 17,240.00 | 16,650.00 | 17,050.00 | 15,857.78 | 52,571 |
| 2024-01-04 | 17,000.00 | 17,270.00 | 16,650.00 | 16,700.00 | 15,532.25 | 76,423 |
| 2024-01-03 | 17,670.00 | 17,670.00 | 17,080.00 | 17,110.00 | 15,913.58 | 120,992 |
| 2024-01-02 | 18,100.00 | 18,160.00 | 17,650.00 | 17,670.00 | 16,434.42 | 98,483 |
| 2023-12-28 | 18,300.00 | 18,380.00 | 18,080.00 | 18,300.00 | 17,020.37 | 52,666 |
| 2023-12-27 | 18,410.00 | 18,410.00 | 17,860.00 | 18,120.00 | 16,852.96 | 58,660 |
| 2023-12-26 | 18,510.00 | 18,590.00 | 18,170.00 | 18,410.00 | 16,750.65 | 64,644 |
| 2023-12-22 | 18,500.00 | 18,530.00 | 18,050.00 | 18,330.00 | 16,677.86 | 45,198 |
| 2023-12-21 | 18,390.00 | 18,600.00 | 18,250.00 | 18,370.00 | 16,714.25 | 58,022 |
| 2023-12-20 | 18,370.00 | 18,460.00 | 18,200.00 | 18,400.00 | 16,741.55 | 94,228 |
| 2023-12-19 | 18,420.00 | 18,830.00 | 18,200.00 | 18,330.00 | 16,677.86 | 140,704 |
| 2023-12-18 | 17,690.00 | 18,400.00 | 17,690.00 | 18,390.00 | 16,732.45 | 99,275 |
| 2023-12-15 | 17,770.00 | 18,100.00 | 17,660.00 | 17,770.00 | 16,168.33 | 122,566 |
| 2023-12-14 | 18,220.00 | 18,220.00 | 17,760.00 | 17,760.00 | 16,159.24 | 116,800 |
| 2023-12-13 | 17,710.00 | 18,440.00 | 17,710.00 | 17,980.00 | 16,359.41 | 208,859 |
| 2023-12-12 | 17,230.00 | 17,960.00 | 17,200.00 | 17,710.00 | 16,113.74 | 214,178 |
| 2023-12-11 | 16,800.00 | 17,080.00 | 16,800.00 | 17,080.00 | 15,540.53 | 34,589 |
| 2023-12-08 | 16,810.00 | 16,990.00 | 16,800.00 | 16,850.00 | 15,331.26 | 25,265 |
| 2023-12-07 | 16,960.00 | 17,010.00 | 16,660.00 | 16,810.00 | 15,294.86 | 31,987 |
| 2023-12-06 | 16,870.00 | 17,040.00 | 16,870.00 | 17,030.00 | 15,495.03 | 36,544 |
| 2023-12-05 | 16,600.00 | 17,000.00 | 16,490.00 | 16,830.00 | 15,313.06 | 82,387 |
| 2023-12-04 | 16,750.00 | 16,810.00 | 16,430.00 | 16,600.00 | 15,103.79 | 65,358 |
| 2023-12-01 | 16,460.00 | 16,830.00 | 16,450.00 | 16,710.00 | 15,203.88 | 55,343 |
| 2023-11-30 | 16,780.00 | 16,800.00 | 16,410.00 | 16,450.00 | 14,967.31 | 44,861 |
| 2023-11-29 | 16,860.00 | 17,000.00 | 16,550.00 | 16,690.00 | 15,185.68 | 30,482 |
| 2023-11-28 | 17,050.00 | 17,050.00 | 16,750.00 | 16,910.00 | 15,385.85 | 41,361 |
| 2023-11-27 | 16,900.00 | 17,110.00 | 16,810.00 | 16,890.00 | 15,367.65 | 33,398 |
| 2023-11-24 | 16,910.00 | 17,010.00 | 16,650.00 | 16,750.00 | 15,240.27 | 29,575 |
| 2023-11-23 | 16,990.00 | 17,030.00 | 16,830.00 | 16,910.00 | 15,385.85 | 35,838 |
| 2023-11-22 | 16,690.00 | 17,120.00 | 16,690.00 | 16,980.00 | 15,449.54 | 44,102 |
| 2023-11-21 | 16,830.00 | 16,940.00 | 16,700.00 | 16,850.00 | 15,331.26 | 41,045 |
| 2023-11-20 | 16,530.00 | 16,800.00 | 16,500.00 | 16,730.00 | 15,222.07 | 33,648 |
| 2023-11-17 | 16,750.00 | 16,830.00 | 16,450.00 | 16,530.00 | 15,040.10 | 27,799 |
| 2023-11-16 | 16,710.00 | 16,820.00 | 16,620.00 | 16,710.00 | 15,203.88 | 36,727 |
| 2023-11-15 | 16,740.00 | 16,850.00 | 16,350.00 | 16,710.00 | 15,203.88 | 72,193 |
| 2023-11-14 | 16,230.00 | 16,490.00 | 16,110.00 | 16,400.00 | 14,921.82 | 45,519 |
| 2023-11-13 | 16,120.00 | 16,300.00 | 16,060.00 | 16,130.00 | 14,676.15 | 58,456 |
| 2023-11-10 | 16,360.00 | 16,400.00 | 16,060.00 | 16,100.00 | 14,648.86 | 66,805 |
| 2023-11-09 | 16,220.00 | 16,790.00 | 16,220.00 | 16,660.00 | 15,158.38 | 118,994 |
| 2023-11-08 | 16,480.00 | 16,700.00 | 16,250.00 | 16,410.00 | 14,930.92 | 102,178 |
| 2023-11-07 | 16,490.00 | 16,530.00 | 16,200.00 | 16,370.00 | 14,894.52 | 96,577 |
| 2023-11-06 | 16,350.00 | 16,550.00 | 16,200.00 | 16,540.00 | 15,049.20 | 188,863 |
| 2023-11-03 | 15,650.00 | 15,900.00 | 15,530.00 | 15,850.00 | 14,421.39 | 92,529 |
| 2023-11-02 | 15,700.00 | 15,810.00 | 15,490.00 | 15,580.00 | 14,175.73 | 141,823 |
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.