Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,500.00 | 9,610.00 | 9,490.00 | 9,550.00 | 9,242.18 | 78,825 |
| 2025-04-22 | 9,430.00 | 9,480.00 | 9,380.00 | 9,480.00 | 9,174.44 | 38,773 |
| 2025-04-21 | 9,550.00 | 9,610.00 | 9,410.00 | 9,480.00 | 9,174.44 | 64,119 |
| 2025-04-18 | 9,300.00 | 9,570.00 | 9,220.00 | 9,570.00 | 9,261.54 | 75,254 |
| 2025-04-17 | 9,200.00 | 9,370.00 | 9,200.00 | 9,300.00 | 9,000.24 | 88,211 |
| 2025-04-16 | 9,440.00 | 9,490.00 | 9,170.00 | 9,250.00 | 8,951.85 | 87,108 |
| 2025-04-15 | 9,300.00 | 9,560.00 | 9,290.00 | 9,440.00 | 9,135.73 | 63,729 |
| 2025-04-14 | 9,390.00 | 9,400.00 | 9,270.00 | 9,340.00 | 9,038.95 | 46,554 |
| 2025-04-11 | 9,200.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,048.63 | 48,337 |
| 2025-04-10 | 9,150.00 | 9,280.00 | 9,080.00 | 9,280.00 | 8,980.89 | 111,801 |
| 2025-04-09 | 9,080.00 | 9,200.00 | 8,840.00 | 8,890.00 | 8,603.46 | 108,914 |
| 2025-04-08 | 9,280.00 | 9,350.00 | 9,110.00 | 9,200.00 | 8,903.46 | 107,166 |
| 2025-04-07 | 9,340.00 | 9,520.00 | 9,100.00 | 9,150.00 | 8,855.08 | 144,183 |
| 2025-04-04 | 9,210.00 | 9,710.00 | 9,150.00 | 9,680.00 | 9,367.99 | 119,234 |
| 2025-04-03 | 9,400.00 | 9,510.00 | 9,280.00 | 9,310.00 | 9,009.92 | 155,501 |
| 2025-04-02 | 9,800.00 | 9,920.00 | 9,530.00 | 9,680.00 | 9,367.99 | 82,870 |
| 2025-04-01 | 9,480.00 | 9,850.00 | 9,450.00 | 9,840.00 | 9,522.84 | 216,394 |
| 2025-03-31 | 9,870.00 | 9,890.00 | 9,380.00 | 9,460.00 | 9,155.08 | 247,111 |
| 2025-03-28 | 10,080.00 | 10,170.00 | 9,860.00 | 9,960.00 | 9,638.97 | 187,635 |
| 2025-03-27 | 10,140.00 | 10,390.00 | 10,140.00 | 10,270.00 | 9,551.87 | 102,243 |
| 2025-03-26 | 10,220.00 | 10,410.00 | 10,220.00 | 10,340.00 | 9,616.97 | 87,924 |
| 2025-03-25 | 10,370.00 | 10,450.00 | 10,140.00 | 10,220.00 | 9,505.37 | 110,355 |
| 2025-03-24 | 10,450.00 | 10,600.00 | 10,320.00 | 10,350.00 | 9,626.28 | 87,403 |
| 2025-03-21 | 10,220.00 | 10,510.00 | 10,120.00 | 10,400.00 | 9,672.78 | 285,010 |
| 2025-03-20 | 10,350.00 | 10,460.00 | 10,190.00 | 10,210.00 | 9,496.07 | 162,038 |
| 2025-03-19 | 10,350.00 | 10,440.00 | 10,280.00 | 10,300.00 | 9,579.77 | 104,939 |
| 2025-03-18 | 10,450.00 | 10,530.00 | 10,360.00 | 10,390.00 | 9,663.48 | 92,568 |
| 2025-03-17 | 10,370.00 | 10,590.00 | 10,370.00 | 10,450.00 | 9,719.28 | 73,985 |
| 2025-03-14 | 10,350.00 | 10,410.00 | 10,260.00 | 10,330.00 | 9,607.67 | 81,031 |
| 2025-03-13 | 10,450.00 | 10,730.00 | 10,330.00 | 10,330.00 | 9,607.67 | 158,080 |
| 2025-03-12 | 10,230.00 | 10,370.00 | 10,200.00 | 10,320.00 | 9,598.37 | 62,262 |
| 2025-03-11 | 10,260.00 | 10,440.00 | 10,150.00 | 10,230.00 | 9,514.67 | 77,535 |
| 2025-03-10 | 10,500.00 | 10,530.00 | 10,320.00 | 10,420.00 | 9,691.38 | 58,367 |
| 2025-03-07 | 10,320.00 | 10,580.00 | 10,230.00 | 10,450.00 | 9,719.28 | 114,305 |
| 2025-03-06 | 10,280.00 | 10,450.00 | 10,280.00 | 10,390.00 | 9,663.48 | 57,948 |
| 2025-03-05 | 10,130.00 | 10,420.00 | 10,110.00 | 10,350.00 | 9,626.28 | 97,375 |
| 2025-03-04 | 10,420.00 | 10,420.00 | 10,120.00 | 10,120.00 | 9,412.36 | 104,457 |
| 2025-02-28 | 10,580.00 | 10,630.00 | 10,350.00 | 10,350.00 | 9,626.28 | 92,154 |
| 2025-02-27 | 10,650.00 | 10,790.00 | 10,550.00 | 10,630.00 | 9,886.70 | 62,252 |
| 2025-02-26 | 10,640.00 | 10,710.00 | 10,500.00 | 10,650.00 | 9,905.30 | 92,995 |
| 2025-02-25 | 10,690.00 | 10,780.00 | 10,640.00 | 10,710.00 | 9,961.10 | 67,426 |
| 2025-02-24 | 10,700.00 | 10,780.00 | 10,590.00 | 10,760.00 | 10,007.61 | 66,657 |
| 2025-02-21 | 10,460.00 | 10,750.00 | 10,460.00 | 10,740.00 | 9,989.00 | 134,396 |
| 2025-02-20 | 10,270.00 | 10,590.00 | 10,270.00 | 10,540.00 | 9,802.99 | 150,843 |
| 2025-02-19 | 10,250.00 | 10,360.00 | 10,230.00 | 10,290.00 | 9,570.47 | 90,534 |
| 2025-02-18 | 10,130.00 | 10,370.00 | 10,130.00 | 10,260.00 | 9,542.57 | 85,618 |
| 2025-02-17 | 10,050.00 | 10,200.00 | 10,050.00 | 10,160.00 | 9,449.56 | 57,921 |
| 2025-02-14 | 10,030.00 | 10,110.00 | 9,950.00 | 10,070.00 | 9,365.85 | 93,938 |
| 2025-02-13 | 9,910.00 | 10,040.00 | 9,910.00 | 10,000.00 | 9,300.75 | 96,299 |
| 2025-02-12 | 9,900.00 | 10,000.00 | 9,870.00 | 9,900.00 | 9,207.74 | 65,815 |
| 2025-02-11 | 10,030.00 | 10,030.00 | 9,880.00 | 9,890.00 | 9,198.44 | 143,602 |
| 2025-02-10 | 10,030.00 | 10,100.00 | 9,860.00 | 9,980.00 | 9,282.15 | 125,672 |
| 2025-02-07 | 10,230.00 | 10,280.00 | 10,070.00 | 10,100.00 | 9,393.76 | 91,761 |
| 2025-02-06 | 10,350.00 | 10,360.00 | 10,180.00 | 10,230.00 | 9,514.67 | 87,251 |
| 2025-02-05 | 10,050.00 | 10,390.00 | 10,050.00 | 10,350.00 | 9,626.28 | 122,264 |
| 2025-02-04 | 10,020.00 | 10,210.00 | 10,020.00 | 10,070.00 | 9,365.85 | 74,041 |
| 2025-02-03 | 10,170.00 | 10,170.00 | 9,930.00 | 10,020.00 | 9,319.35 | 84,530 |
| 2025-01-31 | 10,050.00 | 10,290.00 | 10,050.00 | 10,210.00 | 9,496.07 | 85,530 |
| 2025-01-24 | 10,400.00 | 10,440.00 | 10,100.00 | 10,110.00 | 9,403.06 | 182,789 |
| 2025-01-23 | 10,570.00 | 10,590.00 | 10,410.00 | 10,440.00 | 9,709.98 | 75,301 |
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.