Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 157,000.00 | 157,500.00 | 152,000.00 | 153,500.00 | 27,122.07 | 235,875 |
| 2021-11-16 | 157,500.00 | 158,500.00 | 154,000.00 | 157,500.00 | 27,828.83 | 197,530 |
| 2021-11-15 | 154,000.00 | 156,500.00 | 152,500.00 | 155,500.00 | 27,475.45 | 189,485 |
| 2021-11-12 | 155,500.00 | 158,000.00 | 151,000.00 | 152,000.00 | 26,857.03 | 386,590 |
| 2021-11-11 | 151,500.00 | 156,500.00 | 150,000.00 | 155,500.00 | 27,475.45 | 203,485 |
| 2021-11-10 | 166,000.00 | 166,500.00 | 154,000.00 | 154,500.00 | 27,298.76 | 544,495 |
| 2021-11-09 | 170,000.00 | 172,500.00 | 165,000.00 | 168,000.00 | 29,684.09 | 137,365 |
| 2021-11-08 | 167,500.00 | 170,500.00 | 165,000.00 | 169,500.00 | 29,949.12 | 116,320 |
| 2021-11-05 | 167,500.00 | 167,500.00 | 161,500.00 | 164,000.00 | 28,977.32 | 92,755 |
| 2021-11-04 | 167,000.00 | 168,000.00 | 164,000.00 | 165,500.00 | 29,242.36 | 116,895 |
| 2021-11-03 | 165,500.00 | 168,000.00 | 164,000.00 | 165,000.00 | 29,154.01 | 102,730 |
| 2021-11-02 | 165,500.00 | 169,000.00 | 165,000.00 | 165,500.00 | 29,242.36 | 105,195 |
| 2021-11-01 | 166,500.00 | 169,500.00 | 165,500.00 | 165,500.00 | 29,242.36 | 86,130 |
| 2021-10-29 | 168,000.00 | 169,000.00 | 165,000.00 | 168,000.00 | 29,684.09 | 144,970 |
| 2021-10-28 | 169,500.00 | 170,500.00 | 167,000.00 | 168,500.00 | 29,772.43 | 104,330 |
| 2021-10-27 | 172,000.00 | 172,500.00 | 168,500.00 | 169,500.00 | 29,949.12 | 148,230 |
| 2021-10-26 | 175,500.00 | 177,500.00 | 170,500.00 | 172,500.00 | 30,479.20 | 199,845 |
| 2021-10-25 | 174,000.00 | 176,500.00 | 171,000.00 | 176,000.00 | 31,097.62 | 110,600 |
| 2021-10-22 | 173,500.00 | 175,000.00 | 170,000.00 | 172,000.00 | 30,390.85 | 121,605 |
| 2021-10-21 | 175,500.00 | 177,000.00 | 172,000.00 | 173,500.00 | 30,655.89 | 106,240 |
| 2021-10-20 | 176,500.00 | 178,500.00 | 175,000.00 | 175,000.00 | 30,920.92 | 112,430 |
| 2021-10-19 | 173,500.00 | 176,000.00 | 171,000.00 | 175,500.00 | 31,009.27 | 137,520 |
| 2021-10-18 | 172,500.00 | 175,500.00 | 169,500.00 | 171,000.00 | 30,214.16 | 104,530 |
| 2021-10-15 | 174,000.00 | 175,000.00 | 171,000.00 | 172,500.00 | 30,479.20 | 129,235 |
| 2021-10-14 | 165,000.00 | 173,000.00 | 164,500.00 | 173,000.00 | 30,567.54 | 239,820 |
← NewerPage 21 of 21 · 1,225 trading days
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.