Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 12,340.00 | 12,380.00 | 12,060.00 | 12,170.00 | 11,777.74 | 106,286 |
| 2025-07-22 | 12,590.00 | 12,620.00 | 12,230.00 | 12,300.00 | 11,903.55 | 95,171 |
| 2025-07-21 | 12,480.00 | 12,610.00 | 12,410.00 | 12,530.00 | 12,126.13 | 85,642 |
| 2025-07-18 | 13,070.00 | 13,070.00 | 12,500.00 | 12,610.00 | 12,203.55 | 120,257 |
| 2025-07-17 | 13,210.00 | 13,210.00 | 12,820.00 | 12,990.00 | 12,571.31 | 102,385 |
| 2025-07-16 | 13,390.00 | 13,410.00 | 13,050.00 | 13,130.00 | 12,706.79 | 215,449 |
| 2025-07-15 | 13,730.00 | 13,910.00 | 13,410.00 | 13,500.00 | 13,064.87 | 223,427 |
| 2025-07-14 | 12,850.00 | 13,980.00 | 12,790.00 | 13,690.00 | 13,248.74 | 960,925 |
| 2025-07-11 | 12,600.00 | 12,730.00 | 12,450.00 | 12,680.00 | 12,271.30 | 103,072 |
| 2025-07-10 | 12,580.00 | 12,600.00 | 12,430.00 | 12,470.00 | 12,068.07 | 139,286 |
| 2025-07-09 | 12,660.00 | 12,820.00 | 12,470.00 | 12,580.00 | 12,174.52 | 95,664 |
| 2025-07-08 | 12,400.00 | 12,580.00 | 12,300.00 | 12,550.00 | 12,145.49 | 70,921 |
| 2025-07-07 | 12,410.00 | 12,550.00 | 12,250.00 | 12,350.00 | 11,951.93 | 73,486 |
| 2025-07-04 | 12,800.00 | 12,800.00 | 12,330.00 | 12,400.00 | 12,000.32 | 100,543 |
| 2025-07-03 | 12,860.00 | 12,900.00 | 12,620.00 | 12,720.00 | 12,310.01 | 145,254 |
| 2025-07-02 | 12,550.00 | 12,810.00 | 12,320.00 | 12,790.00 | 12,377.75 | 182,115 |
| 2025-07-01 | 12,410.00 | 12,580.00 | 12,270.00 | 12,420.00 | 12,019.68 | 150,663 |
| 2025-06-30 | 12,720.00 | 12,980.00 | 12,300.00 | 12,350.00 | 11,951.93 | 280,413 |
| 2025-06-27 | 12,530.00 | 12,810.00 | 12,420.00 | 12,700.00 | 12,290.65 | 281,839 |
| 2025-06-26 | 12,560.00 | 12,780.00 | 12,300.00 | 12,540.00 | 12,135.81 | 292,123 |
| 2025-06-25 | 13,000.00 | 13,190.00 | 12,560.00 | 12,560.00 | 12,155.17 | 519,751 |
| 2025-06-24 | 13,540.00 | 13,600.00 | 13,000.00 | 13,180.00 | 12,755.18 | 515,944 |
| 2025-06-23 | 13,360.00 | 13,590.00 | 13,060.00 | 13,470.00 | 13,035.83 | 712,287 |
| 2025-06-20 | 12,420.00 | 13,950.00 | 12,420.00 | 13,590.00 | 13,151.97 | 2,408,955 |
| 2025-06-19 | 11,720.00 | 14,000.00 | 11,650.00 | 12,630.00 | 12,222.91 | 5,629,624 |
| 2025-06-18 | 10,680.00 | 11,840.00 | 10,620.00 | 11,350.00 | 10,984.17 | 841,710 |
| 2025-06-17 | 10,810.00 | 10,950.00 | 10,640.00 | 10,800.00 | 10,451.89 | 156,865 |
| 2025-06-16 | 10,690.00 | 10,890.00 | 10,630.00 | 10,810.00 | 10,461.57 | 104,214 |
| 2025-06-13 | 11,350.00 | 11,350.00 | 10,620.00 | 10,720.00 | 10,374.47 | 346,414 |
| 2025-06-12 | 11,010.00 | 11,400.00 | 11,000.00 | 11,350.00 | 10,984.17 | 288,319 |
| 2025-06-11 | 10,960.00 | 11,140.00 | 10,890.00 | 11,000.00 | 10,645.45 | 128,616 |
| 2025-06-10 | 11,330.00 | 11,330.00 | 10,830.00 | 10,950.00 | 10,597.06 | 186,438 |
| 2025-06-09 | 10,880.00 | 11,400.00 | 10,860.00 | 11,280.00 | 10,916.42 | 236,853 |
| 2025-06-05 | 10,870.00 | 10,940.00 | 10,730.00 | 10,850.00 | 10,500.28 | 101,894 |
| 2025-06-04 | 10,550.00 | 10,890.00 | 10,480.00 | 10,860.00 | 10,509.96 | 172,133 |
| 2025-06-02 | 10,940.00 | 11,000.00 | 10,480.00 | 10,480.00 | 10,142.21 | 164,606 |
| 2025-05-30 | 10,800.00 | 11,240.00 | 10,700.00 | 10,920.00 | 10,568.03 | 261,383 |
| 2025-05-29 | 10,800.00 | 10,800.00 | 10,570.00 | 10,670.00 | 10,326.08 | 182,157 |
| 2025-05-28 | 10,960.00 | 10,990.00 | 10,730.00 | 10,780.00 | 10,432.54 | 162,817 |
| 2025-05-27 | 11,140.00 | 11,140.00 | 10,790.00 | 10,910.00 | 10,558.35 | 132,598 |
| 2025-05-26 | 11,110.00 | 11,160.00 | 10,870.00 | 10,930.00 | 10,577.70 | 116,196 |
| 2025-05-23 | 10,910.00 | 11,240.00 | 10,650.00 | 10,990.00 | 10,635.77 | 466,287 |
| 2025-05-22 | 10,250.00 | 10,980.00 | 10,130.00 | 10,770.00 | 10,422.86 | 472,548 |
| 2025-05-21 | 10,200.00 | 10,440.00 | 10,150.00 | 10,250.00 | 9,919.62 | 117,286 |
| 2025-05-20 | 9,990.00 | 10,200.00 | 9,970.00 | 10,200.00 | 9,871.23 | 112,484 |
| 2025-05-19 | 9,980.00 | 10,120.00 | 9,880.00 | 9,990.00 | 9,668.00 | 59,021 |
| 2025-05-16 | 10,310.00 | 10,310.00 | 9,940.00 | 9,980.00 | 9,658.32 | 144,102 |
| 2025-05-15 | 10,250.00 | 10,610.00 | 10,120.00 | 10,260.00 | 9,929.30 | 245,560 |
| 2025-05-14 | 10,050.00 | 10,190.00 | 10,000.00 | 10,190.00 | 9,861.56 | 96,529 |
| 2025-05-13 | 10,190.00 | 10,190.00 | 9,930.00 | 10,030.00 | 9,706.71 | 120,102 |
| 2025-05-12 | 9,930.00 | 10,190.00 | 9,930.00 | 10,140.00 | 9,813.17 | 114,215 |
| 2025-05-09 | 9,900.00 | 10,040.00 | 9,780.00 | 9,930.00 | 9,609.94 | 101,742 |
| 2025-05-08 | 9,840.00 | 9,930.00 | 9,770.00 | 9,900.00 | 9,580.90 | 96,938 |
| 2025-05-07 | 9,840.00 | 9,930.00 | 9,750.00 | 9,820.00 | 9,503.48 | 57,830 |
| 2025-05-02 | 9,950.00 | 9,980.00 | 9,780.00 | 9,830.00 | 9,513.16 | 80,690 |
| 2025-04-30 | 10,010.00 | 10,030.00 | 9,810.00 | 9,860.00 | 9,542.19 | 108,928 |
| 2025-04-29 | 9,990.00 | 10,000.00 | 9,880.00 | 9,970.00 | 9,648.65 | 90,988 |
| 2025-04-28 | 9,800.00 | 10,130.00 | 9,780.00 | 9,990.00 | 9,668.00 | 222,360 |
| 2025-04-25 | 9,660.00 | 9,940.00 | 9,630.00 | 9,770.00 | 9,455.09 | 251,467 |
| 2025-04-24 | 10,070.00 | 10,470.00 | 9,610.00 | 9,710.00 | 9,397.03 | 1,182,858 |
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.