Shinsegae Inte historical data

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

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

← NewerPage 5 of 21 · 1,223 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.