Shinsegae Inte historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19,270.00	19,730.00	19,150.00	19,700.00	17,924.38	112,527
2023-05-03	19,530.00	19,760.00	19,370.00	19,370.00	17,624.12	61,156
2023-05-02	19,530.00	19,770.00	19,430.00	19,680.00	17,906.18	79,940
2023-04-28	19,270.00	19,580.00	19,040.00	19,580.00	17,815.19	123,853
2023-04-27	19,340.00	19,350.00	19,100.00	19,190.00	17,460.35	120,309
2023-04-26	19,460.00	19,640.00	19,230.00	19,400.00	17,651.42	102,182
2023-04-25	19,450.00	19,710.00	19,400.00	19,460.00	17,706.01	135,307
2023-04-24	19,990.00	20,100.00	19,440.00	19,450.00	17,696.91	303,843
2023-04-21	20,500.00	20,550.00	20,000.00	20,100.00	18,288.32	298,115
2023-04-20	20,900.00	21,100.00	20,550.00	20,600.00	18,743.26	114,964
2023-04-19	21,350.00	21,400.00	20,900.00	20,950.00	19,061.71	122,591
2023-04-18	20,650.00	21,450.00	20,400.00	21,300.00	19,380.16	234,836
2023-04-17	20,750.00	21,150.00	20,500.00	20,650.00	18,788.75	119,162
2023-04-14	20,900.00	21,000.00	20,650.00	20,850.00	18,970.72	122,261
2023-04-13	20,600.00	20,800.00	20,450.00	20,800.00	18,925.23	79,791
2023-04-12	21,150.00	21,150.00	20,500.00	20,650.00	18,788.75	130,246
2023-04-11	20,250.00	21,500.00	20,250.00	21,050.00	19,152.70	170,283
2023-04-10	20,750.00	20,750.00	20,250.00	20,300.00	18,470.30	138,870
2023-04-07	20,900.00	21,000.00	20,600.00	20,750.00	18,879.74	105,893
2023-04-06	21,300.00	21,350.00	20,850.00	20,850.00	18,970.72	111,127
2023-04-05	21,600.00	21,850.00	21,350.00	21,450.00	19,516.64	75,522
2023-04-04	21,350.00	21,800.00	21,350.00	21,650.00	19,698.62	82,694
2023-04-03	21,650.00	21,750.00	21,400.00	21,450.00	19,516.64	72,437
2023-03-31	21,800.00	21,800.00	21,450.00	21,650.00	19,698.62	50,124
2023-03-30	21,750.00	21,850.00	21,500.00	21,700.00	19,744.11	72,987
2023-03-29	21,100.00	21,750.00	21,050.00	21,650.00	19,698.62	124,627
2023-03-28	20,700.00	21,050.00	20,650.00	21,000.00	19,107.20	58,853
2023-03-27	20,800.00	20,800.00	20,350.00	20,700.00	18,834.24	56,210
2023-03-24	20,900.00	21,050.00	20,650.00	20,800.00	18,925.23	46,734
2023-03-23	20,750.00	21,150.00	20,500.00	20,800.00	18,925.23	72,314
2023-03-22	21,100.00	21,100.00	20,600.00	20,750.00	18,879.74	71,121
2023-03-21	20,850.00	21,000.00	20,600.00	21,000.00	19,107.20	53,549
2023-03-20	20,900.00	21,250.00	20,550.00	20,600.00	18,743.26	73,981
2023-03-17	20,250.00	21,100.00	20,250.00	20,900.00	19,016.22	81,890
2023-03-16	20,700.00	20,750.00	20,100.00	20,250.00	18,424.80	151,451
2023-03-15	21,200.00	21,250.00	20,750.00	20,800.00	18,925.23	75,129
2023-03-14	21,700.00	21,700.00	20,850.00	20,900.00	19,016.22	146,425
2023-03-13	21,600.00	21,850.00	21,250.00	21,750.00	19,789.60	123,317
2023-03-10	22,200.00	22,200.00	21,600.00	22,000.00	20,017.07	149,516
2023-03-09	22,200.00	22,500.00	22,100.00	22,300.00	20,290.03	102,648
2023-03-08	22,250.00	22,300.00	22,000.00	22,250.00	20,244.54	114,721
2023-03-07	22,500.00	22,750.00	22,300.00	22,450.00	20,426.51	93,494
2023-03-06	22,900.00	22,900.00	22,400.00	22,550.00	20,517.50	88,435
2023-03-03	22,550.00	22,800.00	22,450.00	22,800.00	20,744.97	87,397
2023-03-02	22,450.00	22,600.00	22,100.00	22,350.00	20,335.52	89,343
2023-02-28	22,350.00	22,650.00	22,300.00	22,450.00	20,426.51	64,029
2023-02-27	22,800.00	22,800.00	22,100.00	22,300.00	20,290.03	107,178
2023-02-24	23,500.00	23,550.00	22,800.00	22,850.00	20,790.46	200,107
2023-02-23	23,350.00	23,700.00	23,250.00	23,600.00	21,472.86	118,955
2023-02-22	23,550.00	23,650.00	23,150.00	23,300.00	21,199.90	136,977
2023-02-21	24,100.00	24,100.00	23,700.00	23,800.00	21,654.83	83,907
2023-02-20	23,700.00	24,150.00	23,500.00	24,100.00	21,927.79	144,462
2023-02-17	23,900.00	23,900.00	23,550.00	23,700.00	21,563.85	69,798
2023-02-16	23,800.00	24,150.00	23,800.00	24,000.00	21,836.81	82,755
2023-02-15	24,250.00	24,250.00	23,750.00	23,750.00	21,609.34	93,808
2023-02-14	24,350.00	24,350.00	23,950.00	24,150.00	21,973.29	100,838
2023-02-13	24,750.00	24,750.00	23,750.00	24,200.00	22,018.78	285,698
2023-02-10	25,000.00	25,350.00	24,650.00	24,750.00	22,519.21	124,578
2023-02-09	25,150.00	25,600.00	25,050.00	25,150.00	22,883.15	109,570
2023-02-08	25,500.00	25,600.00	25,050.00	25,400.00	23,110.62	171,692

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.