Shinsegae Inte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24,750.00	25,600.00	24,700.00	25,600.00	23,292.59	176,979
2023-02-06	24,800.00	25,100.00	24,500.00	24,800.00	22,564.70	79,358
2023-02-03	25,050.00	25,100.00	24,700.00	24,800.00	22,564.70	100,682
2023-02-02	25,000.00	25,650.00	24,850.00	25,100.00	22,837.66	195,849
2023-02-01	24,450.00	24,900.00	24,300.00	24,700.00	22,473.71	153,439
2023-01-31	24,400.00	24,700.00	24,300.00	24,450.00	22,246.25	85,356
2023-01-30	24,950.00	24,950.00	24,450.00	24,500.00	22,291.74	118,266
2023-01-27	24,400.00	24,950.00	24,250.00	24,800.00	22,564.70	167,934
2023-01-26	24,100.00	24,450.00	24,100.00	24,350.00	22,155.26	100,219
2023-01-25	24,450.00	24,550.00	24,200.00	24,300.00	22,109.77	92,244
2023-01-20	24,350.00	24,600.00	24,300.00	24,400.00	22,200.75	65,148
2023-01-19	24,100.00	24,550.00	23,900.00	24,500.00	22,291.74	88,246
2023-01-18	24,250.00	24,350.00	24,000.00	24,250.00	22,064.27	76,124
2023-01-17	25,150.00	25,150.00	24,150.00	24,250.00	22,064.27	286,634
2023-01-16	24,850.00	25,150.00	24,650.00	25,150.00	22,883.15	88,834
2023-01-13	24,800.00	25,000.00	24,400.00	24,950.00	22,701.18	116,205
2023-01-12	25,450.00	25,550.00	24,400.00	24,700.00	22,473.71	249,987
2023-01-11	25,750.00	25,950.00	25,300.00	25,600.00	23,292.59	87,516
2023-01-10	25,700.00	26,100.00	25,350.00	25,750.00	23,429.07	183,787
2023-01-09	25,200.00	26,100.00	25,200.00	25,900.00	23,565.55	115,667
2023-01-06	24,600.00	25,500.00	24,600.00	24,950.00	22,701.18	67,103
2023-01-05	24,200.00	25,200.00	24,150.00	25,000.00	22,746.67	107,717
2023-01-04	24,600.00	24,600.00	23,750.00	24,300.00	22,109.77	99,266
2023-01-03	24,000.00	24,700.00	23,750.00	24,450.00	22,246.25	114,488
2023-01-02	24,650.00	24,700.00	23,500.00	24,250.00	22,064.27	146,327
2022-12-29	26,100.00	26,150.00	24,650.00	24,750.00	22,519.21	128,881
2022-12-28	25,600.00	26,350.00	25,550.00	26,050.00	23,702.03	145,396
2022-12-27	25,150.00	26,450.00	25,100.00	26,150.00	23,338.09	220,092
2022-12-26	25,200.00	25,400.00	24,900.00	25,100.00	22,400.99	54,396
2022-12-23	25,600.00	25,800.00	25,000.00	25,200.00	22,490.24	86,359
2022-12-22	25,350.00	25,850.00	25,100.00	25,850.00	23,070.34	98,719
2022-12-21	24,900.00	25,400.00	24,750.00	25,250.00	22,534.86	66,491
2022-12-20	25,600.00	25,750.00	24,650.00	24,950.00	22,267.12	133,116
2022-12-19	25,200.00	25,750.00	25,150.00	25,600.00	22,847.23	42,698
2022-12-16	25,050.00	25,700.00	25,000.00	25,550.00	22,802.60	102,703
2022-12-15	26,150.00	26,550.00	25,500.00	25,550.00	22,802.60	153,597
2022-12-14	26,500.00	26,600.00	25,950.00	26,350.00	23,516.58	154,088
2022-12-13	26,850.00	26,850.00	25,900.00	26,500.00	23,650.45	123,741
2022-12-12	26,300.00	27,150.00	26,200.00	26,600.00	23,739.70	200,890
2022-12-09	26,550.00	26,700.00	26,000.00	26,500.00	23,650.45	129,645
2022-12-08	27,000.00	27,000.00	25,900.00	26,200.00	23,382.71	207,030
2022-12-07	25,900.00	27,350.00	25,800.00	26,900.00	24,007.44	365,069
2022-12-06	26,800.00	27,050.00	25,650.00	25,900.00	23,114.97	241,060
2022-12-05	25,400.00	27,200.00	25,400.00	26,850.00	23,962.81	606,000
2022-12-02	25,150.00	25,350.00	24,750.00	25,100.00	22,400.99	170,274
2022-12-01	24,400.00	25,150.00	24,200.00	25,000.00	22,311.75	266,277
2022-11-30	24,100.00	24,350.00	23,800.00	24,150.00	21,553.15	114,785
2022-11-29	23,900.00	24,100.00	23,500.00	24,100.00	21,508.52	160,381
2022-11-28	23,750.00	24,200.00	23,500.00	23,950.00	21,374.65	68,490
2022-11-25	24,300.00	24,300.00	23,800.00	23,900.00	21,330.03	74,801
2022-11-24	24,100.00	24,250.00	23,900.00	24,200.00	21,597.77	66,917
2022-11-23	24,350.00	24,600.00	23,650.00	23,900.00	21,330.03	235,029
2022-11-22	24,500.00	24,650.00	24,200.00	24,300.00	21,687.02	51,008
2022-11-21	25,200.00	25,200.00	24,550.00	24,700.00	22,044.00	57,694
2022-11-18	25,200.00	25,350.00	24,550.00	25,200.00	22,490.24	96,149
2022-11-17	25,250.00	25,600.00	25,050.00	25,200.00	22,490.24	55,502
2022-11-16	25,100.00	25,650.00	24,750.00	25,250.00	22,534.86	119,990
2022-11-15	24,950.00	25,750.00	24,700.00	25,100.00	22,400.99	129,263
2022-11-14	24,450.00	25,150.00	24,350.00	24,950.00	22,267.12	142,177
2022-11-11	24,150.00	24,400.00	23,900.00	24,350.00	21,731.64	155,625

← NewerPage 16 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.