Shinsegae Inte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	30,350.00	30,500.00	30,050.00	30,450.00	27,175.71	140,263
2022-08-11	30,000.00	30,800.00	29,850.00	30,300.00	27,041.84	229,434
2022-08-10	30,850.00	31,350.00	29,300.00	29,700.00	26,506.35	311,324
2022-08-09	30,550.00	30,800.00	30,350.00	30,700.00	27,398.82	80,235
2022-08-08	30,650.00	31,000.00	30,050.00	30,750.00	27,443.45	86,411
2022-08-05	30,400.00	30,900.00	30,150.00	30,750.00	27,443.45	111,088
2022-08-04	30,400.00	30,600.00	30,150.00	30,250.00	26,997.21	82,761
2022-08-03	29,900.00	30,500.00	29,650.00	30,400.00	27,131.08	89,218
2022-08-02	30,250.00	30,300.00	29,750.00	29,850.00	26,640.22	72,376
2022-08-01	30,700.00	31,000.00	30,250.00	30,350.00	27,086.46	113,127
2022-07-29	30,550.00	30,700.00	30,200.00	30,700.00	27,398.82	139,025
2022-07-28	30,700.00	30,800.00	30,000.00	30,300.00	27,041.84	95,463
2022-07-27	29,750.00	30,500.00	29,400.00	30,400.00	27,131.08	87,794
2022-07-26	29,650.00	30,250.00	29,450.00	29,750.00	26,550.98	81,721
2022-07-25	29,300.00	30,000.00	29,250.00	30,000.00	26,774.09	105,143
2022-07-22	29,800.00	30,050.00	29,300.00	29,650.00	26,461.73	96,391
2022-07-21	29,600.00	30,250.00	29,550.00	29,850.00	26,640.22	155,657
2022-07-20	29,200.00	29,400.00	28,900.00	29,250.00	26,104.74	131,562
2022-07-19	29,350.00	29,600.00	28,750.00	28,850.00	25,747.75	116,998
2022-07-18	29,500.00	30,300.00	29,250.00	29,550.00	26,372.48	136,347
2022-07-15	28,600.00	29,150.00	28,050.00	28,600.00	25,524.64	94,664
2022-07-14	28,550.00	29,200.00	28,400.00	28,600.00	25,524.64	67,001
2022-07-13	28,450.00	29,050.00	28,050.00	28,700.00	25,613.88	116,516
2022-07-12	29,500.00	29,750.00	28,000.00	28,300.00	25,256.90	183,147
2022-07-11	30,050.00	30,200.00	29,450.00	29,500.00	26,327.86	53,961
2022-07-08	30,400.00	30,450.00	29,850.00	29,850.00	26,640.22	93,660
2022-07-07	30,800.00	30,800.00	29,650.00	30,050.00	26,818.72	98,639
2022-07-06	29,800.00	31,100.00	29,750.00	30,100.00	26,863.34	100,576
2022-07-05	29,950.00	30,450.00	29,350.00	30,150.00	26,907.96	102,918
2022-07-04	30,000.00	30,450.00	28,550.00	29,550.00	26,372.48	142,713
2022-07-01	30,400.00	30,850.00	29,750.00	30,200.00	26,952.59	135,408
2022-06-30	31,650.00	31,900.00	30,100.00	30,150.00	26,907.96	271,417
2022-06-29	30,800.00	32,150.00	30,800.00	31,650.00	28,246.67	142,614
2022-06-28	31,950.00	31,950.00	30,900.00	31,450.00	28,068.18	106,615
2022-06-27	30,950.00	32,000.00	30,550.00	31,950.00	28,514.41	110,251
2022-06-24	30,050.00	31,050.00	30,000.00	30,800.00	27,488.07	105,319
2022-06-23	31,150.00	31,300.00	29,950.00	30,050.00	26,818.72	140,243
2022-06-22	32,000.00	32,150.00	30,750.00	30,850.00	27,532.69	213,509
2022-06-21	30,550.00	31,900.00	30,150.00	31,800.00	28,380.54	185,420
2022-06-20	32,150.00	32,200.00	30,200.00	30,600.00	27,309.58	223,139
2022-06-17	32,900.00	33,000.00	31,700.00	32,250.00	28,782.15	248,446
2022-06-16	33,700.00	34,100.00	33,300.00	33,750.00	30,120.86	123,301
2022-06-15	34,000.00	34,000.00	32,800.00	33,150.00	29,585.37	115,188
2022-06-14	32,250.00	34,000.00	32,200.00	34,000.00	30,343.97	157,849
2022-06-13	34,300.00	34,800.00	32,900.00	33,250.00	29,674.62	257,704
2022-06-10	35,950.00	35,950.00	35,100.00	35,400.00	31,593.43	118,820
2022-06-09	35,800.00	35,950.00	35,250.00	35,950.00	32,084.29	127,258
2022-06-08	35,250.00	36,000.00	35,000.00	35,750.00	31,905.80	191,644
2022-06-07	35,500.00	35,600.00	34,900.00	35,100.00	31,325.69	169,569
2022-06-03	35,000.00	35,350.00	34,450.00	35,250.00	31,459.56	154,006
2022-06-02	34,500.00	35,150.00	34,400.00	34,850.00	31,102.57	132,876
2022-05-31	35,200.00	35,250.00	34,400.00	34,650.00	30,924.08	102,076
2022-05-30	34,300.00	35,100.00	34,250.00	34,900.00	31,147.20	256,153
2022-05-27	34,250.00	34,400.00	33,500.00	33,800.00	30,165.48	93,131
2022-05-26	34,300.00	34,650.00	33,600.00	33,900.00	30,254.73	131,269
2022-05-25	33,450.00	34,250.00	32,600.00	34,200.00	30,522.47	182,939
2022-05-24	33,350.00	33,600.00	32,400.00	33,300.00	29,719.24	180,794
2022-05-23	34,100.00	34,200.00	33,000.00	33,350.00	29,763.87	236,106
2022-05-20	34,450.00	34,650.00	34,050.00	34,250.00	30,567.09	154,842
2022-05-19	33,650.00	34,650.00	33,350.00	34,200.00	30,522.47	344,870

← NewerPage 18 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.