Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10,510.00 | 10,620.00 | 10,400.00 | 10,600.00 | 9,858.79 | 103,150 |
| 2025-01-21 | 10,850.00 | 10,850.00 | 10,510.00 | 10,510.00 | 9,775.09 | 130,813 |
| 2025-01-20 | 10,730.00 | 10,820.00 | 10,720.00 | 10,800.00 | 10,044.81 | 130,256 |
| 2025-01-17 | 10,730.00 | 10,790.00 | 10,670.00 | 10,720.00 | 9,970.40 | 101,019 |
| 2025-01-16 | 10,670.00 | 10,770.00 | 10,600.00 | 10,770.00 | 10,016.91 | 131,937 |
| 2025-01-15 | 10,600.00 | 10,790.00 | 10,590.00 | 10,670.00 | 9,923.90 | 172,318 |
| 2025-01-14 | 10,500.00 | 10,650.00 | 10,430.00 | 10,650.00 | 9,905.30 | 148,505 |
| 2025-01-13 | 10,620.00 | 10,700.00 | 10,420.00 | 10,540.00 | 9,802.99 | 123,907 |
| 2025-01-10 | 10,590.00 | 10,640.00 | 10,460.00 | 10,610.00 | 9,868.09 | 124,431 |
| 2025-01-09 | 10,710.00 | 10,730.00 | 10,520.00 | 10,650.00 | 9,905.30 | 199,717 |
| 2025-01-08 | 10,460.00 | 10,840.00 | 10,370.00 | 10,710.00 | 9,961.10 | 466,042 |
| 2025-01-07 | 10,420.00 | 10,470.00 | 10,390.00 | 10,460.00 | 9,728.58 | 123,401 |
| 2025-01-06 | 10,320.00 | 10,520.00 | 10,260.00 | 10,420.00 | 9,691.38 | 182,774 |
| 2025-01-03 | 9,910.00 | 10,380.00 | 9,860.00 | 10,310.00 | 9,589.07 | 283,843 |
| 2025-01-02 | 10,100.00 | 10,100.00 | 9,890.00 | 9,910.00 | 9,217.04 | 253,682 |
| 2024-12-30 | 10,000.00 | 10,180.00 | 9,950.00 | 10,100.00 | 9,393.76 | 151,221 |
| 2024-12-27 | 10,490.00 | 10,580.00 | 10,050.00 | 10,050.00 | 9,347.25 | 558,348 |
| 2024-12-26 | 10,660.00 | 10,730.00 | 10,320.00 | 10,420.00 | 9,691.38 | 512,386 |
| 2024-12-24 | 10,760.00 | 11,140.00 | 10,480.00 | 10,570.00 | 9,830.89 | 2,519,604 |
| 2024-12-23 | 12,090.00 | 13,290.00 | 10,610.00 | 10,860.00 | 10,100.61 | 5,837,651 |
| 2024-12-20 | 10,560.00 | 10,710.00 | 10,460.00 | 10,550.00 | 9,812.29 | 48,519 |
| 2024-12-19 | 10,610.00 | 10,750.00 | 10,530.00 | 10,620.00 | 9,877.40 | 57,477 |
| 2024-12-18 | 11,010.00 | 11,190.00 | 10,670.00 | 10,850.00 | 10,091.31 | 185,626 |
| 2024-12-17 | 10,640.00 | 10,850.00 | 10,630.00 | 10,840.00 | 10,082.01 | 48,390 |
| 2024-12-16 | 10,740.00 | 10,780.00 | 10,630.00 | 10,690.00 | 9,942.50 | 25,824 |
| 2024-12-13 | 10,760.00 | 10,760.00 | 10,610.00 | 10,740.00 | 9,989.00 | 43,417 |
| 2024-12-12 | 10,590.00 | 10,710.00 | 10,490.00 | 10,710.00 | 9,961.10 | 34,041 |
| 2024-12-11 | 10,260.00 | 10,610.00 | 10,260.00 | 10,590.00 | 9,849.49 | 85,271 |
| 2024-12-10 | 9,890.00 | 10,450.00 | 9,890.00 | 10,430.00 | 9,700.68 | 80,065 |
| 2024-12-09 | 10,040.00 | 10,240.00 | 9,850.00 | 9,890.00 | 9,198.44 | 107,733 |
| 2024-12-06 | 10,290.00 | 10,360.00 | 10,000.00 | 10,240.00 | 9,523.97 | 72,751 |
| 2024-12-05 | 10,360.00 | 10,500.00 | 10,260.00 | 10,370.00 | 9,644.88 | 67,003 |
| 2024-12-04 | 10,250.00 | 10,540.00 | 10,250.00 | 10,450.00 | 9,719.28 | 122,658 |
| 2024-12-03 | 10,200.00 | 10,730.00 | 10,200.00 | 10,660.00 | 9,914.60 | 97,128 |
| 2024-12-02 | 10,380.00 | 10,500.00 | 10,200.00 | 10,300.00 | 9,579.77 | 79,362 |
| 2024-11-29 | 10,620.00 | 10,640.00 | 10,360.00 | 10,380.00 | 9,654.18 | 110,540 |
| 2024-11-28 | 10,460.00 | 10,810.00 | 10,460.00 | 10,690.00 | 9,942.50 | 64,537 |
| 2024-11-27 | 10,500.00 | 10,680.00 | 10,390.00 | 10,600.00 | 9,858.79 | 61,604 |
| 2024-11-26 | 10,390.00 | 10,550.00 | 10,350.00 | 10,500.00 | 9,765.79 | 99,643 |
| 2024-11-25 | 10,580.00 | 10,790.00 | 10,390.00 | 10,390.00 | 9,663.48 | 293,830 |
| 2024-11-22 | 10,340.00 | 10,580.00 | 10,300.00 | 10,580.00 | 9,840.19 | 146,373 |
| 2024-11-21 | 10,480.00 | 10,570.00 | 10,310.00 | 10,410.00 | 9,682.08 | 80,053 |
| 2024-11-20 | 10,690.00 | 10,690.00 | 10,310.00 | 10,350.00 | 9,626.28 | 82,657 |
| 2024-11-19 | 10,660.00 | 10,770.00 | 10,500.00 | 10,650.00 | 9,905.30 | 45,226 |
| 2024-11-18 | 10,520.00 | 10,810.00 | 10,400.00 | 10,670.00 | 9,923.90 | 52,785 |
| 2024-11-15 | 10,280.00 | 10,770.00 | 10,220.00 | 10,600.00 | 9,858.79 | 102,117 |
| 2024-11-14 | 10,460.00 | 10,550.00 | 10,180.00 | 10,280.00 | 9,561.17 | 155,652 |
| 2024-11-13 | 10,860.00 | 11,000.00 | 10,450.00 | 10,510.00 | 9,775.09 | 100,402 |
| 2024-11-12 | 11,710.00 | 11,790.00 | 10,820.00 | 10,830.00 | 10,072.71 | 206,010 |
| 2024-11-11 | 12,480.00 | 12,550.00 | 11,800.00 | 11,800.00 | 10,974.88 | 105,534 |
| 2024-11-08 | 12,910.00 | 12,910.00 | 12,510.00 | 12,600.00 | 11,718.94 | 52,637 |
| 2024-11-07 | 12,930.00 | 12,930.00 | 12,720.00 | 12,880.00 | 11,979.37 | 22,103 |
| 2024-11-06 | 13,130.00 | 13,200.00 | 12,900.00 | 12,930.00 | 12,025.87 | 31,249 |
| 2024-11-05 | 13,060.00 | 13,130.00 | 13,020.00 | 13,130.00 | 12,211.88 | 15,657 |
| 2024-11-04 | 13,090.00 | 13,160.00 | 12,990.00 | 13,100.00 | 12,183.98 | 21,639 |
| 2024-11-01 | 12,970.00 | 13,230.00 | 12,960.00 | 13,130.00 | 12,211.88 | 42,230 |
| 2024-10-31 | 12,810.00 | 13,100.00 | 12,530.00 | 13,100.00 | 12,183.98 | 30,402 |
| 2024-10-30 | 12,640.00 | 12,960.00 | 12,640.00 | 12,810.00 | 11,914.26 | 23,815 |
| 2024-10-29 | 12,740.00 | 12,780.00 | 12,570.00 | 12,710.00 | 11,821.25 | 22,980 |
| 2024-10-28 | 12,420.00 | 12,780.00 | 12,420.00 | 12,740.00 | 11,849.15 | 29,981 |
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.