Shinsegae Inte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	34,500.00	34,500.00	33,800.00	34,350.00	30,656.34	185,873
2022-05-17	33,750.00	34,500.00	33,600.00	34,400.00	30,700.96	326,353
2022-05-16	34,700.00	34,700.00	33,500.00	33,650.00	30,031.61	224,923
2022-05-13	33,950.00	34,250.00	33,350.00	33,800.00	30,165.48	339,049
2022-05-12	32,600.00	34,500.00	32,600.00	33,400.00	29,808.49	621,614
2022-05-11	33,600.00	34,500.00	32,700.00	33,000.00	29,451.50	1,082,723
2022-05-10	31,600.00	33,500.00	31,000.00	33,450.00	29,853.12	716,781
2022-05-09	30,650.00	32,250.00	30,350.00	31,900.00	28,469.79	259,946
2022-05-06	30,800.00	31,100.00	30,600.00	31,100.00	27,755.81	143,750
2022-05-04	32,100.00	32,150.00	31,200.00	31,500.00	28,112.80	161,572
2022-05-03	31,900.00	32,400.00	31,700.00	32,150.00	28,692.90	133,999
2022-05-02	31,200.00	32,250.00	31,200.00	31,900.00	28,469.79	89,771
2022-04-29	32,150.00	33,100.00	31,550.00	31,750.00	28,335.92	242,589
2022-04-28	30,850.00	32,350.00	30,700.00	32,200.00	28,737.53	226,290
2022-04-27	30,200.00	31,150.00	30,100.00	30,800.00	27,488.07	178,824
2022-04-26	31,100.00	31,600.00	30,750.00	31,450.00	28,068.18	128,424
2022-04-25	31,850.00	32,300.00	30,950.00	31,000.00	27,666.56	208,335
2022-04-22	32,550.00	32,900.00	32,050.00	32,800.00	29,273.01	128,434
2022-04-21	33,150.00	33,350.00	32,650.00	32,900.00	29,362.26	134,451
2022-04-20	33,250.00	33,400.00	32,650.00	33,000.00	29,451.50	152,825
2022-04-19	33,750.00	33,900.00	32,850.00	33,000.00	29,451.50	324,833
2022-04-18	32,550.00	34,100.00	32,150.00	33,650.00	30,031.61	550,536
2022-04-15	32,150.00	32,700.00	31,800.00	32,450.00	28,960.65	373,278
2022-04-14	31,300.00	32,100.00	30,600.00	31,750.00	28,335.92	267,062
2022-04-13	31,150.00	31,300.00	30,600.00	31,050.00	27,711.19	188,454
2022-04-12	30,800.00	31,500.00	29,650.00	31,350.00	27,978.93	392,096
2022-04-11	32,450.00	32,800.00	31,050.00	31,400.00	28,023.55	498,665
2022-04-05	170,000.00	170,000.00	165,000.00	167,000.00	29,808.49	276,105
2022-04-04	167,500.00	171,500.00	165,500.00	170,000.00	30,343.97	376,915
2022-04-01	160,000.00	165,500.00	157,000.00	165,000.00	29,451.50	293,200
2022-03-31	158,500.00	160,000.00	157,500.00	159,500.00	28,469.79	124,035
2022-03-30	160,000.00	162,000.00	156,500.00	159,000.00	28,380.54	328,290
2022-03-29	155,000.00	158,000.00	152,500.00	158,000.00	28,202.05	351,780
2022-03-28	149,500.00	155,000.00	148,500.00	153,500.00	27,398.82	283,100
2022-03-25	149,000.00	150,500.00	147,500.00	149,500.00	26,684.85	119,045
2022-03-24	147,500.00	149,000.00	147,000.00	148,500.00	26,506.35	85,885
2022-03-23	151,500.00	151,500.00	147,000.00	148,500.00	26,506.35	204,540
2022-03-22	149,500.00	151,000.00	148,500.00	150,000.00	26,774.09	132,180
2022-03-21	152,000.00	153,500.00	150,000.00	151,000.00	26,952.59	129,790
2022-03-18	152,000.00	152,000.00	149,000.00	151,500.00	27,041.84	152,815
2022-03-17	152,500.00	153,500.00	150,500.00	150,500.00	26,863.34	230,945
2022-03-16	145,000.00	151,000.00	144,500.00	151,000.00	26,952.59	197,660
2022-03-15	144,500.00	145,500.00	141,000.00	144,000.00	25,703.13	162,365
2022-03-14	152,000.00	152,000.00	142,500.00	144,500.00	25,792.38	240,235
2022-03-11	147,500.00	152,500.00	147,500.00	152,000.00	27,131.08	172,260
2022-03-10	145,500.00	151,500.00	145,500.00	149,000.00	26,595.60	161,335
2022-03-08	143,500.00	147,000.00	142,000.00	142,500.00	25,435.39	175,980
2022-03-07	151,000.00	151,000.00	145,000.00	146,500.00	26,149.37	171,290
2022-03-04	152,000.00	152,500.00	150,500.00	151,500.00	27,041.84	150,515
2022-03-03	153,000.00	153,500.00	151,500.00	151,500.00	27,041.84	188,930
2022-03-02	150,000.00	152,500.00	149,500.00	152,000.00	27,131.08	195,770
2022-02-28	147,000.00	152,000.00	145,500.00	151,500.00	27,041.84	194,760
2022-02-25	147,000.00	150,500.00	145,500.00	148,000.00	26,417.11	244,680
2022-02-24	150,500.00	152,000.00	143,000.00	144,500.00	25,792.38	448,790
2022-02-23	157,000.00	157,000.00	150,500.00	152,000.00	27,131.08	597,740
2022-02-22	149,500.00	152,000.00	147,500.00	147,500.00	26,327.86	268,110
2022-02-21	150,000.00	154,000.00	149,000.00	152,500.00	27,220.33	201,305
2022-02-18	148,000.00	153,000.00	147,500.00	151,500.00	27,041.84	201,310
2022-02-17	152,000.00	155,000.00	147,000.00	149,500.00	26,684.85	479,425
2022-02-16	148,500.00	153,500.00	147,000.00	151,000.00	26,952.59	483,885

← NewerPage 19 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.