Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 16,400.00 | 16,740.00 | 16,340.00 | 16,630.00 | 15,131.09 | 52,262 |
| 2023-07-31 | 16,590.00 | 16,590.00 | 16,350.00 | 16,460.00 | 14,976.41 | 52,581 |
| 2023-07-28 | 16,180.00 | 16,610.00 | 16,180.00 | 16,490.00 | 15,003.70 | 69,195 |
| 2023-07-27 | 15,030.00 | 16,500.00 | 15,030.00 | 16,490.00 | 15,003.70 | 181,979 |
| 2023-07-26 | 15,560.00 | 15,800.00 | 14,830.00 | 15,160.00 | 13,793.58 | 337,680 |
| 2023-07-25 | 16,750.00 | 16,750.00 | 15,710.00 | 15,720.00 | 14,303.11 | 250,887 |
| 2023-07-24 | 17,170.00 | 17,170.00 | 16,710.00 | 16,750.00 | 15,240.27 | 76,510 |
| 2023-07-21 | 17,210.00 | 17,350.00 | 17,140.00 | 17,170.00 | 15,622.41 | 36,622 |
| 2023-07-20 | 17,170.00 | 17,550.00 | 17,090.00 | 17,250.00 | 15,695.20 | 88,138 |
| 2023-07-19 | 17,260.00 | 17,370.00 | 17,130.00 | 17,230.00 | 15,677.01 | 79,868 |
| 2023-07-18 | 17,590.00 | 17,610.00 | 17,250.00 | 17,330.00 | 15,767.99 | 61,588 |
| 2023-07-17 | 17,600.00 | 17,630.00 | 17,310.00 | 17,510.00 | 15,931.77 | 58,374 |
| 2023-07-14 | 17,510.00 | 17,700.00 | 17,390.00 | 17,600.00 | 16,013.66 | 89,673 |
| 2023-07-13 | 17,730.00 | 17,790.00 | 17,470.00 | 17,540.00 | 15,959.07 | 119,054 |
| 2023-07-12 | 17,240.00 | 17,610.00 | 17,160.00 | 17,610.00 | 16,022.76 | 93,504 |
| 2023-07-11 | 17,060.00 | 17,220.00 | 17,010.00 | 17,200.00 | 15,649.71 | 58,737 |
| 2023-07-10 | 16,670.00 | 17,080.00 | 16,540.00 | 16,960.00 | 15,431.34 | 74,509 |
| 2023-07-07 | 16,760.00 | 16,790.00 | 16,410.00 | 16,670.00 | 15,167.48 | 102,248 |
| 2023-07-06 | 16,850.00 | 16,920.00 | 16,330.00 | 16,760.00 | 15,249.37 | 130,333 |
| 2023-07-05 | 17,010.00 | 17,140.00 | 16,900.00 | 16,900.00 | 15,376.75 | 73,860 |
| 2023-07-04 | 17,220.00 | 17,310.00 | 17,020.00 | 17,070.00 | 15,531.43 | 61,461 |
| 2023-07-03 | 17,020.00 | 17,250.00 | 17,020.00 | 17,250.00 | 15,695.20 | 99,337 |
| 2023-06-30 | 17,030.00 | 17,080.00 | 16,680.00 | 17,030.00 | 15,495.03 | 82,724 |
| 2023-06-29 | 17,130.00 | 17,220.00 | 16,900.00 | 16,900.00 | 15,376.75 | 81,046 |
| 2023-06-28 | 17,230.00 | 17,380.00 | 17,100.00 | 17,190.00 | 15,640.61 | 62,640 |
| 2023-06-27 | 17,050.00 | 17,270.00 | 17,050.00 | 17,180.00 | 15,631.51 | 69,698 |
| 2023-06-26 | 17,080.00 | 17,280.00 | 16,900.00 | 17,050.00 | 15,513.23 | 76,260 |
| 2023-06-23 | 17,260.00 | 17,270.00 | 16,960.00 | 17,080.00 | 15,540.53 | 179,226 |
| 2023-06-22 | 17,630.00 | 17,630.00 | 17,230.00 | 17,250.00 | 15,695.20 | 178,108 |
| 2023-06-21 | 18,460.00 | 18,460.00 | 17,600.00 | 17,620.00 | 16,031.85 | 203,005 |
| 2023-06-20 | 17,890.00 | 18,420.00 | 17,890.00 | 18,370.00 | 16,714.25 | 226,896 |
| 2023-06-19 | 17,900.00 | 17,980.00 | 17,830.00 | 17,890.00 | 16,277.52 | 38,577 |
| 2023-06-16 | 17,690.00 | 18,020.00 | 17,500.00 | 17,870.00 | 16,259.32 | 99,513 |
| 2023-06-15 | 18,030.00 | 18,080.00 | 17,600.00 | 17,670.00 | 16,077.35 | 153,215 |
| 2023-06-14 | 18,090.00 | 18,100.00 | 17,900.00 | 18,020.00 | 16,395.80 | 114,642 |
| 2023-06-13 | 18,170.00 | 18,270.00 | 17,980.00 | 18,090.00 | 16,459.49 | 93,765 |
| 2023-06-12 | 18,400.00 | 18,400.00 | 17,980.00 | 18,110.00 | 16,477.69 | 169,601 |
| 2023-06-09 | 18,460.00 | 18,700.00 | 18,260.00 | 18,410.00 | 16,750.65 | 184,097 |
| 2023-06-08 | 18,200.00 | 18,480.00 | 18,050.00 | 18,460.00 | 16,796.14 | 137,096 |
| 2023-06-07 | 18,270.00 | 18,500.00 | 18,170.00 | 18,220.00 | 16,577.77 | 97,444 |
| 2023-06-05 | 18,160.00 | 18,430.00 | 18,160.00 | 18,260.00 | 16,614.17 | 87,307 |
| 2023-06-02 | 17,990.00 | 18,230.00 | 17,800.00 | 18,090.00 | 16,459.49 | 182,887 |
| 2023-06-01 | 18,050.00 | 18,270.00 | 17,920.00 | 17,990.00 | 16,368.51 | 130,337 |
| 2023-05-31 | 18,340.00 | 18,430.00 | 18,050.00 | 18,050.00 | 16,423.10 | 126,255 |
| 2023-05-30 | 18,340.00 | 18,390.00 | 18,130.00 | 18,340.00 | 16,686.96 | 61,758 |
| 2023-05-26 | 18,460.00 | 18,460.00 | 18,250.00 | 18,260.00 | 16,614.17 | 94,572 |
| 2023-05-25 | 18,620.00 | 18,690.00 | 18,410.00 | 18,450.00 | 16,787.04 | 144,884 |
| 2023-05-24 | 18,910.00 | 18,910.00 | 18,650.00 | 18,680.00 | 16,996.31 | 120,281 |
| 2023-05-23 | 18,910.00 | 19,060.00 | 18,820.00 | 18,910.00 | 17,205.58 | 101,009 |
| 2023-05-22 | 18,800.00 | 18,970.00 | 18,700.00 | 18,900.00 | 17,196.48 | 143,127 |
| 2023-05-19 | 18,980.00 | 18,980.00 | 18,730.00 | 18,820.00 | 17,123.69 | 130,987 |
| 2023-05-18 | 18,650.00 | 18,920.00 | 18,490.00 | 18,860.00 | 17,160.09 | 124,795 |
| 2023-05-17 | 18,580.00 | 18,640.00 | 18,490.00 | 18,510.00 | 16,841.64 | 113,989 |
| 2023-05-16 | 18,870.00 | 18,940.00 | 18,610.00 | 18,640.00 | 16,959.92 | 87,248 |
| 2023-05-15 | 19,000.00 | 19,000.00 | 18,680.00 | 18,870.00 | 17,169.19 | 81,339 |
| 2023-05-12 | 19,300.00 | 19,300.00 | 18,850.00 | 18,890.00 | 17,187.39 | 266,632 |
| 2023-05-11 | 20,300.00 | 20,350.00 | 19,250.00 | 19,290.00 | 17,551.33 | 284,319 |
| 2023-05-10 | 19,610.00 | 20,600.00 | 19,600.00 | 20,050.00 | 18,242.83 | 277,817 |
| 2023-05-09 | 19,680.00 | 19,770.00 | 19,540.00 | 19,600.00 | 17,833.39 | 77,205 |
| 2023-05-08 | 19,680.00 | 19,760.00 | 19,590.00 | 19,670.00 | 17,897.08 | 88,889 |
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.