Shinsegae Inte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	24,150.00	24,400.00	23,900.00	24,350.00	21,731.64	155,625
2022-11-10	24,050.00	24,100.00	23,500.00	23,550.00	21,017.66	159,464
2022-11-09	24,800.00	25,100.00	24,200.00	24,350.00	21,731.64	206,471
2022-11-08	24,750.00	25,200.00	24,300.00	24,450.00	21,820.89	127,694
2022-11-07	24,650.00	25,300.00	24,150.00	24,550.00	21,910.13	146,718
2022-11-04	23,600.00	24,850.00	23,500.00	24,800.00	22,133.25	85,688
2022-11-03	24,050.00	24,350.00	23,750.00	23,750.00	21,196.16	78,992
2022-11-02	24,000.00	24,550.00	23,800.00	24,450.00	21,820.89	52,732
2022-11-01	23,600.00	24,350.00	23,350.00	24,350.00	21,731.64	59,184
2022-10-31	23,850.00	23,850.00	23,300.00	23,550.00	21,017.66	56,997
2022-10-28	23,700.00	24,000.00	23,400.00	23,750.00	21,196.16	79,015
2022-10-27	23,350.00	23,800.00	23,300.00	23,800.00	21,240.78	101,104
2022-10-26	23,650.00	23,650.00	22,950.00	23,300.00	20,794.55	135,963
2022-10-25	24,250.00	24,250.00	23,300.00	23,600.00	21,062.29	116,246
2022-10-24	24,750.00	25,050.00	24,050.00	24,100.00	21,508.52	110,987
2022-10-21	24,500.00	24,800.00	24,200.00	24,300.00	21,687.02	88,648
2022-10-20	25,150.00	25,200.00	24,450.00	24,800.00	22,133.25	118,827
2022-10-19	25,200.00	25,500.00	24,950.00	25,450.00	22,713.36	103,188
2022-10-18	25,100.00	25,300.00	24,650.00	25,150.00	22,445.62	102,387
2022-10-17	25,100.00	25,100.00	24,450.00	24,750.00	22,088.63	95,459
2022-10-14	25,000.00	25,600.00	24,950.00	25,500.00	22,757.98	75,179
2022-10-13	24,600.00	25,200.00	24,350.00	24,900.00	22,222.50	131,325
2022-10-12	25,150.00	25,150.00	24,550.00	24,800.00	22,133.25	94,197
2022-10-11	25,800.00	26,100.00	24,750.00	24,950.00	22,267.12	157,178
2022-10-07	25,800.00	26,650.00	25,750.00	26,450.00	23,605.83	93,679
2022-10-06	26,450.00	26,550.00	25,800.00	26,200.00	23,382.71	112,312
2022-10-05	27,500.00	27,600.00	25,850.00	26,300.00	23,471.96	247,283
2022-10-04	27,250.00	27,850.00	26,400.00	27,500.00	24,542.92	100,328
2022-09-30	27,900.00	28,050.00	27,050.00	27,050.00	24,141.31	78,050
2022-09-29	27,250.00	28,450.00	27,200.00	27,600.00	24,632.17	161,871
2022-09-28	27,300.00	27,400.00	26,150.00	26,750.00	23,873.57	164,309
2022-09-27	27,900.00	27,900.00	26,500.00	27,700.00	24,721.41	65,150
2022-09-26	28,250.00	28,350.00	27,450.00	27,600.00	24,632.17	147,979
2022-09-23	28,500.00	29,200.00	28,100.00	28,400.00	25,346.14	136,153
2022-09-22	28,600.00	29,200.00	28,250.00	29,000.00	25,881.62	187,349
2022-09-21	27,750.00	28,950.00	27,600.00	28,900.00	25,792.38	240,059
2022-09-20	26,300.00	27,950.00	26,300.00	27,750.00	24,766.04	333,198
2022-09-19	26,100.00	26,350.00	25,850.00	26,150.00	23,338.09	76,321
2022-09-16	26,050.00	26,400.00	25,800.00	26,100.00	23,293.46	54,958
2022-09-15	27,150.00	27,200.00	25,900.00	26,250.00	23,427.33	227,718
2022-09-14	27,150.00	27,450.00	26,950.00	27,100.00	24,185.93	147,533
2022-09-13	27,600.00	28,200.00	27,600.00	28,050.00	25,033.78	107,443
2022-09-08	27,000.00	27,600.00	26,700.00	27,300.00	24,364.43	108,577
2022-09-07	27,250.00	27,350.00	26,600.00	26,750.00	23,873.57	91,877
2022-09-06	27,700.00	27,750.00	27,250.00	27,500.00	24,542.92	53,853
2022-09-05	27,650.00	28,000.00	27,300.00	27,400.00	24,453.67	63,341
2022-09-02	27,500.00	28,150.00	27,400.00	27,800.00	24,810.66	80,371
2022-09-01	27,550.00	27,900.00	27,250.00	27,400.00	24,453.67	93,581
2022-08-31	27,850.00	28,200.00	27,500.00	28,000.00	24,989.15	78,795
2022-08-30	27,450.00	28,150.00	27,200.00	28,000.00	24,989.15	152,735
2022-08-29	27,150.00	27,400.00	26,600.00	27,150.00	24,230.56	182,331
2022-08-26	28,150.00	28,300.00	27,700.00	27,900.00	24,899.91	131,219
2022-08-25	28,200.00	28,500.00	27,750.00	28,050.00	25,033.78	147,512
2022-08-24	27,650.00	28,150.00	27,200.00	28,050.00	25,033.78	147,756
2022-08-23	28,100.00	28,250.00	27,050.00	27,500.00	24,542.92	328,876
2022-08-22	28,550.00	28,750.00	28,250.00	28,350.00	25,301.52	125,144
2022-08-19	29,850.00	30,000.00	28,800.00	28,800.00	25,703.13	238,758
2022-08-18	30,100.00	30,400.00	29,750.00	30,000.00	26,774.09	86,693
2022-08-17	31,250.00	31,250.00	30,000.00	30,550.00	27,264.95	134,189
2022-08-16	30,600.00	31,300.00	30,350.00	31,250.00	27,889.68	227,020

← NewerPage 17 of 21 · 1,225 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.