Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,420.00 | 12,780.00 | 12,420.00 | 12,740.00 | 11,849.15 | 29,981 |
| 2024-10-25 | 12,730.00 | 12,730.00 | 12,400.00 | 12,530.00 | 11,653.84 | 45,769 |
| 2024-10-24 | 12,650.00 | 12,740.00 | 12,570.00 | 12,690.00 | 11,802.65 | 22,625 |
| 2024-10-23 | 12,920.00 | 12,920.00 | 12,600.00 | 12,690.00 | 11,802.65 | 34,959 |
| 2024-10-22 | 13,140.00 | 13,170.00 | 12,730.00 | 12,830.00 | 11,932.86 | 38,131 |
| 2024-10-21 | 13,100.00 | 13,240.00 | 13,020.00 | 13,140.00 | 12,221.18 | 17,095 |
| 2024-10-18 | 13,100.00 | 13,540.00 | 13,020.00 | 13,160.00 | 12,239.79 | 33,014 |
| 2024-10-17 | 13,190.00 | 13,290.00 | 13,060.00 | 13,100.00 | 12,183.98 | 41,771 |
| 2024-10-16 | 13,410.00 | 13,580.00 | 13,110.00 | 13,110.00 | 12,193.28 | 55,838 |
| 2024-10-15 | 13,640.00 | 13,650.00 | 13,430.00 | 13,490.00 | 12,546.71 | 20,991 |
| 2024-10-14 | 13,680.00 | 13,720.00 | 13,480.00 | 13,600.00 | 12,649.02 | 21,627 |
| 2024-10-11 | 13,720.00 | 13,760.00 | 13,600.00 | 13,680.00 | 12,723.42 | 23,448 |
| 2024-10-10 | 13,780.00 | 13,840.00 | 13,500.00 | 13,680.00 | 12,723.42 | 33,444 |
| 2024-10-08 | 13,600.00 | 13,820.00 | 13,600.00 | 13,740.00 | 12,779.23 | 32,975 |
| 2024-10-07 | 13,530.00 | 13,750.00 | 13,530.00 | 13,720.00 | 12,760.63 | 20,679 |
| 2024-10-04 | 13,520.00 | 13,700.00 | 13,510.00 | 13,660.00 | 12,704.82 | 19,395 |
| 2024-10-02 | 13,510.00 | 13,790.00 | 13,430.00 | 13,660.00 | 12,704.82 | 47,465 |
| 2024-09-30 | 13,990.00 | 14,080.00 | 13,680.00 | 13,710.00 | 12,751.33 | 56,439 |
| 2024-09-27 | 13,650.00 | 14,080.00 | 13,650.00 | 13,990.00 | 13,011.75 | 110,843 |
| 2024-09-26 | 13,440.00 | 13,700.00 | 13,250.00 | 13,640.00 | 12,686.22 | 55,737 |
| 2024-09-25 | 12,960.00 | 13,530.00 | 12,960.00 | 13,320.00 | 12,388.60 | 105,662 |
| 2024-09-24 | 12,830.00 | 13,070.00 | 12,720.00 | 13,000.00 | 12,090.97 | 51,109 |
| 2024-09-23 | 12,730.00 | 12,820.00 | 12,390.00 | 12,820.00 | 11,923.56 | 80,432 |
| 2024-09-20 | 12,760.00 | 12,870.00 | 12,720.00 | 12,780.00 | 11,886.36 | 77,198 |
| 2024-09-19 | 13,060.00 | 13,210.00 | 12,650.00 | 12,750.00 | 11,858.46 | 178,372 |
| 2024-09-13 | 13,280.00 | 13,530.00 | 12,910.00 | 13,130.00 | 12,211.88 | 167,011 |
| 2024-09-12 | 13,080.00 | 13,280.00 | 13,080.00 | 13,280.00 | 12,351.40 | 21,525 |
| 2024-09-11 | 13,040.00 | 13,250.00 | 13,040.00 | 13,070.00 | 12,156.08 | 12,802 |
| 2024-09-10 | 13,180.00 | 13,290.00 | 13,010.00 | 13,070.00 | 12,156.08 | 39,627 |
| 2024-09-09 | 12,870.00 | 13,150.00 | 12,740.00 | 13,110.00 | 12,193.28 | 36,249 |
| 2024-09-06 | 13,140.00 | 13,270.00 | 12,880.00 | 12,900.00 | 11,997.97 | 47,955 |
| 2024-09-05 | 13,140.00 | 13,440.00 | 13,100.00 | 13,290.00 | 12,360.70 | 45,734 |
| 2024-09-04 | 13,300.00 | 13,350.00 | 13,050.00 | 13,060.00 | 12,146.78 | 53,506 |
| 2024-09-03 | 13,340.00 | 13,600.00 | 13,310.00 | 13,550.00 | 12,602.52 | 38,515 |
| 2024-09-02 | 13,260.00 | 13,370.00 | 13,210.00 | 13,340.00 | 12,407.20 | 46,041 |
| 2024-08-30 | 13,230.00 | 13,360.00 | 13,230.00 | 13,260.00 | 12,332.79 | 28,933 |
| 2024-08-29 | 13,460.00 | 13,460.00 | 13,300.00 | 13,330.00 | 12,397.90 | 22,000 |
| 2024-08-28 | 13,710.00 | 13,720.00 | 13,410.00 | 13,460.00 | 12,518.81 | 38,491 |
| 2024-08-27 | 13,600.00 | 13,780.00 | 13,480.00 | 13,770.00 | 12,807.13 | 32,581 |
| 2024-08-26 | 13,590.00 | 13,780.00 | 13,530.00 | 13,600.00 | 12,649.02 | 23,993 |
| 2024-08-23 | 13,460.00 | 13,670.00 | 13,400.00 | 13,570.00 | 12,621.12 | 30,882 |
| 2024-08-22 | 13,550.00 | 13,690.00 | 13,420.00 | 13,460.00 | 12,518.81 | 21,983 |
| 2024-08-21 | 13,440.00 | 13,520.00 | 13,350.00 | 13,510.00 | 12,565.31 | 20,373 |
| 2024-08-20 | 13,400.00 | 13,500.00 | 13,360.00 | 13,470.00 | 12,528.11 | 17,355 |
| 2024-08-19 | 13,600.00 | 13,720.00 | 13,360.00 | 13,400.00 | 12,463.00 | 41,539 |
| 2024-08-16 | 13,780.00 | 13,780.00 | 13,550.00 | 13,600.00 | 12,649.02 | 24,446 |
| 2024-08-14 | 13,500.00 | 13,700.00 | 13,240.00 | 13,700.00 | 12,742.03 | 51,415 |
| 2024-08-13 | 13,450.00 | 13,530.00 | 13,200.00 | 13,280.00 | 12,351.40 | 30,055 |
| 2024-08-12 | 13,260.00 | 13,750.00 | 13,260.00 | 13,530.00 | 12,583.91 | 38,136 |
| 2024-08-09 | 13,500.00 | 13,640.00 | 13,270.00 | 13,280.00 | 12,351.40 | 42,044 |
| 2024-08-08 | 13,520.00 | 13,690.00 | 13,260.00 | 13,420.00 | 12,481.61 | 34,823 |
| 2024-08-07 | 13,470.00 | 13,830.00 | 13,470.00 | 13,640.00 | 12,686.22 | 42,544 |
| 2024-08-06 | 13,120.00 | 13,740.00 | 13,120.00 | 13,670.00 | 12,714.12 | 77,692 |
| 2024-08-05 | 14,000.00 | 14,050.00 | 12,700.00 | 13,050.00 | 12,137.48 | 126,692 |
| 2024-08-02 | 14,230.00 | 14,230.00 | 14,010.00 | 14,050.00 | 13,067.55 | 52,956 |
| 2024-08-01 | 14,200.00 | 14,340.00 | 14,110.00 | 14,270.00 | 13,272.17 | 58,462 |
| 2024-07-31 | 13,970.00 | 14,200.00 | 13,950.00 | 14,200.00 | 13,207.06 | 41,339 |
| 2024-07-30 | 14,250.00 | 14,290.00 | 13,960.00 | 13,970.00 | 12,993.15 | 50,288 |
| 2024-07-29 | 14,230.00 | 14,260.00 | 14,140.00 | 14,250.00 | 13,253.57 | 13,230 |
| 2024-07-26 | 14,110.00 | 14,190.00 | 14,020.00 | 14,160.00 | 13,169.86 | 28,415 |
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.