Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,720.00 | 10,870.00 | 10,620.00 | 10,860.00 | 10,509.96 | 47,200 |
| 2026-01-19 | 10,910.00 | 10,960.00 | 10,640.00 | 10,650.00 | 10,306.73 | 83,842 |
| 2026-01-16 | 10,690.00 | 10,960.00 | 10,520.00 | 10,910.00 | 10,558.35 | 80,800 |
| 2026-01-15 | 10,720.00 | 10,720.00 | 10,470.00 | 10,580.00 | 10,238.98 | 40,027 |
| 2026-01-14 | 10,540.00 | 10,770.00 | 10,420.00 | 10,630.00 | 10,287.37 | 35,569 |
| 2026-01-13 | 10,540.00 | 10,540.00 | 10,390.00 | 10,490.00 | 10,151.89 | 52,063 |
| 2026-01-12 | 10,720.00 | 10,720.00 | 10,340.00 | 10,480.00 | 10,142.21 | 103,837 |
| 2026-01-09 | 10,730.00 | 10,730.00 | 10,560.00 | 10,580.00 | 10,238.98 | 49,255 |
| 2026-01-08 | 10,850.00 | 10,900.00 | 10,630.00 | 10,650.00 | 10,306.73 | 66,863 |
| 2026-01-07 | 10,990.00 | 11,100.00 | 10,770.00 | 11,000.00 | 10,645.45 | 49,876 |
| 2026-01-06 | 10,950.00 | 11,180.00 | 10,800.00 | 11,010.00 | 10,655.12 | 74,924 |
| 2026-01-05 | 10,790.00 | 11,030.00 | 10,630.00 | 10,890.00 | 10,538.99 | 55,347 |
| 2026-01-02 | 11,120.00 | 11,120.00 | 10,560.00 | 10,610.00 | 10,268.02 | 98,858 |
| 2025-12-30 | 10,930.00 | 11,110.00 | 10,930.00 | 10,950.00 | 10,597.06 | 30,588 |
| 2025-12-29 | 11,210.00 | 11,320.00 | 10,870.00 | 10,900.00 | 10,548.67 | 85,342 |
| 2025-12-26 | 11,460.00 | 11,540.00 | 11,250.00 | 11,360.00 | 10,993.84 | 60,500 |
| 2025-12-24 | 11,350.00 | 11,420.00 | 11,000.00 | 11,420.00 | 11,051.91 | 67,631 |
| 2025-12-23 | 11,400.00 | 11,480.00 | 11,180.00 | 11,250.00 | 10,887.39 | 35,026 |
| 2025-12-22 | 11,490.00 | 11,500.00 | 11,240.00 | 11,380.00 | 11,013.20 | 89,350 |
| 2025-12-19 | 11,710.00 | 11,790.00 | 11,370.00 | 11,410.00 | 11,042.23 | 63,249 |
| 2025-12-18 | 11,610.00 | 11,850.00 | 11,490.00 | 11,550.00 | 11,177.72 | 138,489 |
| 2025-12-17 | 11,210.00 | 11,770.00 | 11,160.00 | 11,750.00 | 11,371.27 | 240,787 |
| 2025-12-16 | 11,260.00 | 11,370.00 | 11,030.00 | 11,280.00 | 10,916.42 | 111,811 |
| 2025-12-15 | 10,800.00 | 11,350.00 | 10,680.00 | 11,240.00 | 10,877.71 | 197,822 |
| 2025-12-12 | 10,830.00 | 10,950.00 | 10,680.00 | 10,910.00 | 10,558.35 | 73,177 |
| 2025-12-11 | 10,630.00 | 10,880.00 | 10,530.00 | 10,760.00 | 10,413.18 | 74,927 |
| 2025-12-10 | 10,870.00 | 10,930.00 | 10,570.00 | 10,600.00 | 10,258.34 | 75,077 |
| 2025-12-09 | 10,950.00 | 11,050.00 | 10,660.00 | 10,810.00 | 10,461.57 | 79,324 |
| 2025-12-08 | 11,140.00 | 11,260.00 | 10,880.00 | 10,930.00 | 10,577.70 | 60,443 |
| 2025-12-05 | 11,360.00 | 11,370.00 | 10,950.00 | 11,080.00 | 10,722.87 | 117,881 |
| 2025-12-04 | 11,470.00 | 11,470.00 | 11,210.00 | 11,350.00 | 10,984.17 | 92,112 |
| 2025-12-03 | 11,420.00 | 11,630.00 | 11,310.00 | 11,450.00 | 11,080.94 | 162,441 |
| 2025-12-02 | 10,440.00 | 11,560.00 | 10,380.00 | 11,440.00 | 11,071.27 | 524,903 |
| 2025-12-01 | 10,390.00 | 10,530.00 | 10,360.00 | 10,440.00 | 10,103.50 | 54,670 |
| 2025-11-28 | 10,250.00 | 10,390.00 | 10,200.00 | 10,370.00 | 10,035.75 | 62,800 |
| 2025-11-27 | 10,230.00 | 10,290.00 | 10,090.00 | 10,190.00 | 9,861.56 | 39,155 |
| 2025-11-26 | 10,190.00 | 10,220.00 | 10,010.00 | 10,180.00 | 9,851.88 | 73,060 |
| 2025-11-25 | 10,150.00 | 10,250.00 | 10,010.00 | 10,050.00 | 9,726.07 | 33,549 |
| 2025-11-24 | 10,270.00 | 10,330.00 | 10,100.00 | 10,150.00 | 9,822.84 | 80,729 |
| 2025-11-21 | 10,170.00 | 10,280.00 | 10,100.00 | 10,280.00 | 9,948.65 | 52,523 |
| 2025-11-20 | 10,210.00 | 10,450.00 | 10,200.00 | 10,380.00 | 10,045.43 | 103,379 |
| 2025-11-19 | 10,200.00 | 10,370.00 | 10,090.00 | 10,230.00 | 9,900.27 | 42,330 |
| 2025-11-18 | 10,250.00 | 10,490.00 | 10,150.00 | 10,200.00 | 9,871.23 | 49,715 |
| 2025-11-17 | 10,500.00 | 10,550.00 | 10,350.00 | 10,430.00 | 10,093.82 | 72,701 |
| 2025-11-14 | 10,250.00 | 10,510.00 | 10,210.00 | 10,340.00 | 10,006.72 | 144,183 |
| 2025-11-13 | 10,200.00 | 10,450.00 | 10,150.00 | 10,440.00 | 10,103.50 | 75,736 |
| 2025-11-12 | 10,030.00 | 10,220.00 | 9,970.00 | 10,220.00 | 9,890.59 | 66,527 |
| 2025-11-11 | 10,050.00 | 10,150.00 | 9,860.00 | 9,950.00 | 9,629.29 | 72,315 |
| 2025-11-10 | 9,790.00 | 10,080.00 | 9,760.00 | 10,010.00 | 9,687.36 | 81,747 |
| 2025-11-07 | 9,770.00 | 9,770.00 | 9,600.00 | 9,720.00 | 9,406.70 | 58,954 |
| 2025-11-06 | 9,820.00 | 9,840.00 | 9,660.00 | 9,740.00 | 9,426.06 | 74,187 |
| 2025-11-05 | 9,890.00 | 9,900.00 | 9,640.00 | 9,740.00 | 9,426.06 | 161,010 |
| 2025-11-04 | 9,880.00 | 10,080.00 | 9,850.00 | 9,950.00 | 9,629.29 | 64,208 |
| 2025-11-03 | 10,420.00 | 10,420.00 | 9,980.00 | 10,000.00 | 9,677.68 | 66,674 |
| 2025-10-31 | 10,350.00 | 10,470.00 | 10,130.00 | 10,280.00 | 9,948.65 | 75,776 |
| 2025-10-30 | 10,390.00 | 10,690.00 | 10,280.00 | 10,500.00 | 10,161.56 | 177,111 |
| 2025-10-29 | 10,000.00 | 10,440.00 | 9,910.00 | 10,390.00 | 10,055.11 | 326,714 |
| 2025-10-28 | 9,790.00 | 9,865.00 | 9,630.00 | 9,760.00 | 9,445.42 | 62,767 |
| 2025-10-27 | 9,610.00 | 9,780.00 | 9,610.00 | 9,730.00 | 9,416.38 | 59,465 |
| 2025-10-24 | 9,700.00 | 9,710.00 | 9,580.00 | 9,600.00 | 9,290.57 | 42,866 |
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.