Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,570.00 | 9,750.00 | 9,570.00 | 9,660.00 | 9,348.64 | 43,888 |
| 2025-10-22 | 9,620.00 | 9,710.00 | 9,550.00 | 9,680.00 | 9,367.99 | 41,759 |
| 2025-10-21 | 9,760.00 | 9,810.00 | 9,590.00 | 9,610.00 | 9,300.25 | 114,023 |
| 2025-10-20 | 9,770.00 | 10,190.00 | 9,650.00 | 9,770.00 | 9,455.09 | 229,067 |
| 2025-10-17 | 9,880.00 | 9,890.00 | 9,730.00 | 9,820.00 | 9,503.48 | 63,547 |
| 2025-10-16 | 9,850.00 | 9,980.00 | 9,820.00 | 9,830.00 | 9,513.16 | 61,193 |
| 2025-10-15 | 9,830.00 | 9,930.00 | 9,830.00 | 9,850.00 | 9,532.51 | 46,616 |
| 2025-10-14 | 9,990.00 | 10,040.00 | 9,810.00 | 9,850.00 | 9,532.51 | 61,888 |
| 2025-10-13 | 9,840.00 | 10,010.00 | 9,770.00 | 9,960.00 | 9,638.97 | 65,839 |
| 2025-10-10 | 10,060.00 | 10,140.00 | 9,770.00 | 9,900.00 | 9,580.90 | 219,505 |
| 2025-10-02 | 10,050.00 | 10,180.00 | 10,000.00 | 10,060.00 | 9,735.75 | 58,202 |
| 2025-10-01 | 10,210.00 | 10,250.00 | 10,040.00 | 10,070.00 | 9,745.42 | 92,085 |
| 2025-09-30 | 10,150.00 | 10,300.00 | 10,140.00 | 10,210.00 | 9,880.91 | 64,741 |
| 2025-09-29 | 10,130.00 | 10,300.00 | 10,120.00 | 10,220.00 | 9,890.59 | 31,594 |
| 2025-09-26 | 10,250.00 | 10,250.00 | 10,050.00 | 10,130.00 | 9,803.49 | 53,866 |
| 2025-09-25 | 10,110.00 | 10,320.00 | 10,110.00 | 10,200.00 | 9,871.23 | 25,748 |
| 2025-09-24 | 10,270.00 | 10,580.00 | 10,190.00 | 10,210.00 | 9,880.91 | 48,425 |
| 2025-09-23 | 10,390.00 | 10,480.00 | 10,230.00 | 10,340.00 | 10,006.72 | 52,096 |
| 2025-09-22 | 10,530.00 | 10,580.00 | 10,400.00 | 10,410.00 | 10,074.46 | 44,155 |
| 2025-09-19 | 10,610.00 | 10,750.00 | 10,440.00 | 10,460.00 | 10,122.85 | 113,461 |
| 2025-09-18 | 10,600.00 | 10,680.00 | 10,520.00 | 10,570.00 | 10,229.31 | 53,276 |
| 2025-09-17 | 10,500.00 | 10,590.00 | 10,400.00 | 10,550.00 | 10,209.95 | 56,690 |
| 2025-09-16 | 10,620.00 | 10,620.00 | 10,430.00 | 10,470.00 | 10,132.53 | 42,655 |
| 2025-09-15 | 10,590.00 | 10,670.00 | 10,450.00 | 10,530.00 | 10,190.60 | 53,153 |
| 2025-09-12 | 10,680.00 | 10,680.00 | 10,490.00 | 10,590.00 | 10,248.66 | 67,234 |
| 2025-09-11 | 10,600.00 | 10,600.00 | 10,480.00 | 10,520.00 | 10,180.92 | 25,167 |
| 2025-09-10 | 10,510.00 | 10,630.00 | 10,460.00 | 10,520.00 | 10,180.92 | 38,525 |
| 2025-09-09 | 10,350.00 | 10,630.00 | 10,350.00 | 10,510.00 | 10,171.24 | 77,382 |
| 2025-09-08 | 10,410.00 | 10,490.00 | 10,340.00 | 10,350.00 | 10,016.40 | 20,143 |
| 2025-09-05 | 10,400.00 | 10,490.00 | 10,310.00 | 10,410.00 | 10,074.46 | 36,916 |
| 2025-09-04 | 10,090.00 | 10,440.00 | 10,090.00 | 10,350.00 | 10,016.40 | 37,336 |
| 2025-09-03 | 10,110.00 | 10,180.00 | 10,000.00 | 10,180.00 | 9,851.88 | 40,607 |
| 2025-09-02 | 10,130.00 | 10,190.00 | 10,020.00 | 10,080.00 | 9,755.10 | 50,845 |
| 2025-09-01 | 10,290.00 | 10,330.00 | 10,100.00 | 10,160.00 | 9,832.52 | 34,625 |
| 2025-08-29 | 10,540.00 | 10,540.00 | 10,150.00 | 10,250.00 | 9,919.62 | 59,999 |
| 2025-08-28 | 10,560.00 | 10,600.00 | 10,380.00 | 10,420.00 | 10,084.14 | 55,051 |
| 2025-08-27 | 10,470.00 | 10,600.00 | 10,450.00 | 10,590.00 | 10,248.66 | 33,324 |
| 2025-08-26 | 10,480.00 | 10,690.00 | 10,430.00 | 10,450.00 | 10,113.17 | 59,888 |
| 2025-08-25 | 10,410.00 | 10,430.00 | 10,320.00 | 10,350.00 | 10,016.40 | 28,392 |
| 2025-08-22 | 10,400.00 | 10,450.00 | 10,220.00 | 10,310.00 | 9,977.69 | 65,425 |
| 2025-08-21 | 10,420.00 | 10,520.00 | 10,320.00 | 10,340.00 | 10,006.72 | 33,024 |
| 2025-08-20 | 10,300.00 | 10,400.00 | 10,110.00 | 10,400.00 | 10,064.79 | 91,124 |
| 2025-08-19 | 10,530.00 | 10,530.00 | 10,290.00 | 10,380.00 | 10,045.43 | 65,912 |
| 2025-08-18 | 10,610.00 | 10,640.00 | 10,390.00 | 10,430.00 | 10,093.82 | 53,546 |
| 2025-08-14 | 10,700.00 | 10,720.00 | 10,580.00 | 10,650.00 | 10,306.73 | 54,260 |
| 2025-08-13 | 10,710.00 | 10,780.00 | 10,590.00 | 10,660.00 | 10,316.41 | 82,527 |
| 2025-08-12 | 11,220.00 | 11,270.00 | 10,665.00 | 10,680.00 | 10,335.76 | 303,485 |
| 2025-08-11 | 11,350.00 | 11,450.00 | 11,180.00 | 11,270.00 | 10,906.74 | 94,243 |
| 2025-08-08 | 11,580.00 | 11,730.00 | 11,110.00 | 11,400.00 | 11,032.55 | 102,911 |
| 2025-08-07 | 11,630.00 | 11,710.00 | 11,420.00 | 11,640.00 | 11,264.82 | 45,001 |
| 2025-08-06 | 11,230.00 | 11,530.00 | 11,170.00 | 11,500.00 | 11,129.33 | 66,642 |
| 2025-08-05 | 11,330.00 | 11,350.00 | 11,070.00 | 11,250.00 | 10,887.39 | 113,025 |
| 2025-08-04 | 11,100.00 | 11,340.00 | 11,070.00 | 11,300.00 | 10,935.78 | 64,079 |
| 2025-08-01 | 11,580.00 | 11,580.00 | 11,030.00 | 11,100.00 | 10,742.22 | 118,467 |
| 2025-07-31 | 11,430.00 | 11,660.00 | 11,410.00 | 11,660.00 | 11,284.17 | 46,777 |
| 2025-07-30 | 11,800.00 | 11,800.00 | 11,380.00 | 11,380.00 | 11,013.20 | 189,536 |
| 2025-07-29 | 11,720.00 | 11,810.00 | 11,610.00 | 11,800.00 | 11,419.66 | 42,939 |
| 2025-07-28 | 12,030.00 | 12,140.00 | 11,620.00 | 11,800.00 | 11,419.66 | 93,253 |
| 2025-07-25 | 11,980.00 | 12,040.00 | 11,860.00 | 12,020.00 | 11,632.57 | 40,342 |
| 2025-07-24 | 12,180.00 | 12,310.00 | 11,830.00 | 11,960.00 | 11,574.50 | 179,175 |
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.