Shinsegae Inte historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	146,000.00	147,000.00	142,000.00	145,000.00	25,881.63	222,195
2022-02-14	142,000.00	148,000.00	141,000.00	146,000.00	26,060.12	334,140
2022-02-11	147,000.00	153,000.00	144,000.00	146,000.00	26,060.12	482,800
2022-02-10	146,000.00	152,500.00	142,500.00	147,500.00	26,327.86	833,265
2022-02-09	134,500.00	144,500.00	133,500.00	143,500.00	25,613.88	784,480
2022-02-08	128,000.00	134,000.00	126,000.00	130,000.00	23,204.22	328,770
2022-02-07	127,500.00	128,000.00	124,000.00	126,000.00	22,490.24	137,085
2022-02-04	119,500.00	125,500.00	119,500.00	125,500.00	22,400.99	108,975
2022-02-03	120,500.00	123,000.00	119,500.00	121,500.00	21,687.02	125,825
2022-01-28	114,000.00	119,000.00	111,500.00	119,000.00	21,240.78	151,390
2022-01-27	121,000.00	121,000.00	112,500.00	112,500.00	20,080.57	247,275
2022-01-26	118,000.00	121,500.00	117,500.00	120,500.00	21,508.52	137,835
2022-01-25	121,500.00	123,500.00	117,000.00	118,000.00	21,062.29	212,375
2022-01-24	126,000.00	130,000.00	122,000.00	123,000.00	21,954.76	144,135
2022-01-21	127,500.00	127,500.00	125,500.00	127,000.00	22,668.73	96,220
2022-01-20	125,500.00	128,500.00	125,500.00	127,500.00	22,757.98	102,160
2022-01-19	126,500.00	129,500.00	125,000.00	126,500.00	22,579.49	115,220
2022-01-18	130,000.00	131,500.00	126,000.00	127,500.00	22,757.98	162,335
2022-01-17	134,000.00	134,000.00	129,500.00	129,500.00	23,114.97	143,135
2022-01-14	136,000.00	136,500.00	133,000.00	133,500.00	23,828.94	86,985
2022-01-13	133,500.00	137,500.00	132,500.00	136,500.00	24,364.43	178,640
2022-01-12	132,000.00	134,000.00	130,500.00	133,000.00	23,739.70	287,140
2022-01-11	134,500.00	136,000.00	130,000.00	131,000.00	23,382.71	435,140
2022-01-10	139,000.00	141,000.00	132,500.00	133,000.00	23,739.70	385,200
2022-01-07	140,500.00	142,500.00	139,500.00	140,500.00	25,078.40	102,485
2022-01-06	141,000.00	142,000.00	139,500.00	140,000.00	24,989.16	146,360
2022-01-05	145,000.00	145,500.00	141,500.00	142,000.00	25,346.14	126,750
2022-01-04	145,500.00	146,500.00	145,000.00	145,500.00	25,970.87	90,780
2022-01-03	146,000.00	148,000.00	145,000.00	145,500.00	25,970.87	92,940
2021-12-30	148,500.00	148,500.00	145,500.00	145,500.00	25,970.87	79,970
2021-12-29	147,000.00	148,000.00	144,500.00	147,500.00	26,327.86	72,855
2021-12-28	147,000.00	148,500.00	145,500.00	148,500.00	26,238.61	74,540
2021-12-27	147,500.00	147,500.00	145,500.00	146,500.00	25,885.23	59,130
2021-12-24	146,500.00	148,000.00	145,500.00	147,500.00	26,061.92	67,375
2021-12-23	146,000.00	146,500.00	144,500.00	145,000.00	25,620.19	65,540
2021-12-22	144,000.00	146,000.00	143,500.00	145,500.00	25,708.54	77,370
2021-12-21	144,500.00	146,500.00	143,000.00	143,500.00	25,355.16	104,985
2021-12-20	145,500.00	146,000.00	143,500.00	145,000.00	25,620.19	67,815
2021-12-17	147,000.00	147,500.00	145,500.00	146,500.00	25,885.23	66,890
2021-12-16	148,500.00	149,500.00	145,500.00	147,000.00	25,973.58	102,215
2021-12-15	147,500.00	149,500.00	146,500.00	148,500.00	26,238.61	91,995
2021-12-14	149,000.00	150,000.00	146,500.00	149,000.00	26,326.96	106,850
2021-12-13	151,500.00	152,000.00	149,000.00	150,500.00	26,591.99	115,390
2021-12-10	150,000.00	151,500.00	148,500.00	151,500.00	26,768.69	82,265
2021-12-09	148,000.00	151,000.00	147,500.00	150,000.00	26,503.65	157,030
2021-12-08	150,500.00	153,000.00	147,000.00	148,000.00	26,150.27	155,970
2021-12-07	150,000.00	151,000.00	148,500.00	149,000.00	26,326.96	115,415
2021-12-06	147,000.00	150,500.00	144,000.00	148,500.00	26,238.61	127,240
2021-12-03	146,500.00	148,000.00	144,000.00	147,500.00	26,061.92	171,915
2021-12-02	139,000.00	146,500.00	138,000.00	145,000.00	25,620.19	147,745
2021-12-01	139,000.00	142,000.00	136,500.00	141,000.00	24,913.43	131,200
2021-11-30	147,000.00	147,000.00	138,000.00	139,500.00	24,648.39	199,095
2021-11-29	139,000.00	145,500.00	138,500.00	145,000.00	25,620.19	143,920
2021-11-26	150,000.00	150,000.00	143,500.00	144,000.00	25,443.50	259,195
2021-11-25	150,500.00	150,500.00	147,500.00	150,000.00	26,503.65	164,255
2021-11-24	154,000.00	154,500.00	150,000.00	151,000.00	26,680.34	135,525
2021-11-23	150,500.00	153,500.00	150,000.00	153,500.00	27,122.07	117,255
2021-11-22	152,000.00	153,000.00	150,000.00	152,000.00	26,857.03	152,260
2021-11-19	152,500.00	153,000.00	150,500.00	152,000.00	26,857.03	111,480
2021-11-18	153,500.00	153,500.00	150,000.00	151,000.00	26,680.34	128,055

← NewerPage 20 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.