Shinsegae Inte historical data

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

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

← NewerPage 4 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.