Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 15,640.00 | 15,760.00 | 15,520.00 | 15,650.00 | 14,239.42 | 62,654 |
| 2023-10-31 | 15,570.00 | 15,900.00 | 15,420.00 | 15,560.00 | 14,157.53 | 100,281 |
| 2023-10-30 | 15,410.00 | 15,610.00 | 15,280.00 | 15,480.00 | 14,084.74 | 166,269 |
| 2023-10-27 | 15,920.00 | 16,060.00 | 15,600.00 | 15,630.00 | 14,221.22 | 87,058 |
| 2023-10-26 | 16,200.00 | 16,260.00 | 15,720.00 | 15,920.00 | 14,485.08 | 148,147 |
| 2023-10-25 | 16,180.00 | 16,620.00 | 16,140.00 | 16,500.00 | 15,012.80 | 197,769 |
| 2023-10-24 | 16,510.00 | 16,700.00 | 15,950.00 | 16,170.00 | 14,712.55 | 138,322 |
| 2023-10-23 | 16,730.00 | 16,860.00 | 16,330.00 | 16,510.00 | 15,021.90 | 112,838 |
| 2023-10-20 | 16,660.00 | 16,930.00 | 16,150.00 | 16,570.00 | 15,076.49 | 114,203 |
| 2023-10-19 | 16,870.00 | 17,120.00 | 16,570.00 | 16,900.00 | 15,376.75 | 126,525 |
| 2023-10-18 | 17,130.00 | 17,360.00 | 16,880.00 | 16,990.00 | 15,458.64 | 84,228 |
| 2023-10-17 | 17,000.00 | 17,250.00 | 16,920.00 | 17,180.00 | 15,631.51 | 61,983 |
| 2023-10-16 | 17,190.00 | 17,190.00 | 16,770.00 | 16,980.00 | 15,449.54 | 77,123 |
| 2023-10-13 | 16,890.00 | 17,200.00 | 16,720.00 | 17,200.00 | 15,649.71 | 80,470 |
| 2023-10-12 | 16,850.00 | 17,130.00 | 16,610.00 | 17,080.00 | 15,540.53 | 127,553 |
| 2023-10-11 | 16,640.00 | 16,900.00 | 16,510.00 | 16,700.00 | 15,194.78 | 139,954 |
| 2023-10-10 | 17,260.00 | 17,260.00 | 16,500.00 | 16,560.00 | 15,067.40 | 167,061 |
| 2023-10-06 | 17,730.00 | 17,900.00 | 17,050.00 | 17,090.00 | 15,549.63 | 177,029 |
| 2023-10-05 | 17,810.00 | 18,300.00 | 17,520.00 | 17,730.00 | 16,131.94 | 134,317 |
| 2023-10-04 | 18,530.00 | 18,530.00 | 17,720.00 | 17,980.00 | 16,359.41 | 159,441 |
| 2023-09-27 | 18,150.00 | 18,760.00 | 17,890.00 | 18,730.00 | 17,041.81 | 127,776 |
| 2023-09-26 | 19,120.00 | 19,120.00 | 18,210.00 | 18,210.00 | 16,568.68 | 129,442 |
| 2023-09-25 | 18,260.00 | 19,390.00 | 18,260.00 | 19,070.00 | 17,351.16 | 171,521 |
| 2023-09-22 | 18,270.00 | 18,530.00 | 18,010.00 | 18,200.00 | 16,559.58 | 136,389 |
| 2023-09-21 | 18,890.00 | 19,040.00 | 18,550.00 | 18,640.00 | 16,959.92 | 148,341 |
| 2023-09-20 | 19,440.00 | 19,580.00 | 19,080.00 | 19,080.00 | 17,360.26 | 121,638 |
| 2023-09-19 | 19,600.00 | 19,750.00 | 19,340.00 | 19,430.00 | 17,678.71 | 158,031 |
| 2023-09-18 | 19,580.00 | 19,620.00 | 19,250.00 | 19,590.00 | 17,824.29 | 155,699 |
| 2023-09-15 | 19,380.00 | 19,680.00 | 19,210.00 | 19,580.00 | 17,815.19 | 196,169 |
| 2023-09-14 | 19,600.00 | 19,650.00 | 19,100.00 | 19,380.00 | 17,633.22 | 162,723 |
| 2023-09-13 | 19,070.00 | 19,690.00 | 19,060.00 | 19,510.00 | 17,751.50 | 251,099 |
| 2023-09-12 | 19,850.00 | 19,890.00 | 19,060.00 | 19,070.00 | 17,351.16 | 321,783 |
| 2023-09-11 | 19,410.00 | 19,920.00 | 19,120.00 | 19,910.00 | 18,115.45 | 611,918 |
| 2023-09-08 | 17,900.00 | 19,430.00 | 17,830.00 | 19,270.00 | 17,533.13 | 622,364 |
| 2023-09-07 | 18,400.00 | 18,430.00 | 17,720.00 | 17,750.00 | 16,150.14 | 157,316 |
| 2023-09-06 | 18,410.00 | 18,640.00 | 18,040.00 | 18,040.00 | 16,414.00 | 111,648 |
| 2023-09-05 | 18,620.00 | 18,990.00 | 18,340.00 | 18,380.00 | 16,723.35 | 116,491 |
| 2023-09-04 | 18,600.00 | 18,850.00 | 18,130.00 | 18,620.00 | 16,941.72 | 146,581 |
| 2023-09-01 | 18,720.00 | 19,100.00 | 18,610.00 | 18,640.00 | 16,959.92 | 219,457 |
| 2023-08-31 | 18,900.00 | 19,030.00 | 18,550.00 | 18,880.00 | 17,178.29 | 224,684 |
| 2023-08-30 | 18,550.00 | 19,070.00 | 18,140.00 | 18,810.00 | 17,114.60 | 470,106 |
| 2023-08-29 | 18,450.00 | 18,620.00 | 18,070.00 | 18,620.00 | 16,941.72 | 357,412 |
| 2023-08-28 | 16,970.00 | 18,590.00 | 16,970.00 | 18,450.00 | 16,787.04 | 926,022 |
| 2023-08-25 | 16,170.00 | 16,770.00 | 16,100.00 | 16,640.00 | 15,140.19 | 110,204 |
| 2023-08-24 | 16,570.00 | 16,690.00 | 16,220.00 | 16,260.00 | 14,794.44 | 113,089 |
| 2023-08-23 | 16,650.00 | 16,810.00 | 16,480.00 | 16,590.00 | 15,094.69 | 98,014 |
| 2023-08-22 | 17,040.00 | 17,090.00 | 16,710.00 | 16,800.00 | 15,285.76 | 104,351 |
| 2023-08-21 | 17,190.00 | 17,230.00 | 16,910.00 | 16,970.00 | 15,440.44 | 84,103 |
| 2023-08-18 | 16,990.00 | 17,660.00 | 16,980.00 | 17,200.00 | 15,649.71 | 155,593 |
| 2023-08-17 | 17,540.00 | 17,650.00 | 17,050.00 | 17,150.00 | 15,604.22 | 164,095 |
| 2023-08-16 | 18,380.00 | 18,390.00 | 17,290.00 | 17,750.00 | 16,150.14 | 245,254 |
| 2023-08-14 | 17,800.00 | 18,610.00 | 17,610.00 | 18,230.00 | 16,586.87 | 427,017 |
| 2023-08-11 | 18,230.00 | 18,320.00 | 17,360.00 | 17,360.00 | 15,795.29 | 410,100 |
| 2023-08-10 | 17,310.00 | 18,910.00 | 17,310.00 | 18,180.00 | 16,541.38 | 1,175,215 |
| 2023-08-09 | 16,590.00 | 16,870.00 | 16,590.00 | 16,630.00 | 15,131.09 | 48,921 |
| 2023-08-08 | 16,970.00 | 17,040.00 | 16,660.00 | 16,700.00 | 15,194.78 | 59,445 |
| 2023-08-07 | 16,940.00 | 17,220.00 | 16,770.00 | 16,960.00 | 15,431.34 | 51,020 |
| 2023-08-04 | 16,550.00 | 17,120.00 | 16,510.00 | 16,990.00 | 15,458.64 | 71,481 |
| 2023-08-03 | 16,850.00 | 16,850.00 | 16,470.00 | 16,630.00 | 15,131.09 | 42,139 |
| 2023-08-02 | 16,670.00 | 16,940.00 | 16,480.00 | 16,630.00 | 15,131.09 | 66,386 |
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.