Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,880.00 | 11,500.00 | 10,860.00 | 11,460.00 | 11,460.00 | 85,808 |
| 2026-10-16 | 10,660.00 | 11,220.00 | 10,660.00 | 11,000.00 | 11,000.00 | 89,569 |
| 2026-10-15 | 10,830.00 | 10,900.00 | 10,500.00 | 10,640.00 | 10,640.00 | 80,554 |
| 2026-10-14 | 10,890.00 | 11,280.00 | 10,890.00 | 11,120.00 | 11,120.00 | 106,019 |
| 2026-10-13 | 10,830.00 | 11,040.00 | 10,620.00 | 10,850.00 | 10,850.00 | 87,753 |
| 2026-10-12 | 11,130.00 | 11,150.00 | 10,700.00 | 10,930.00 | 10,930.00 | 63,204 |
| 2026-10-08 | 10,940.00 | 11,190.00 | 10,810.00 | 11,030.00 | 11,030.00 | 159,511 |
| 2026-10-07 | 10,450.00 | 10,920.00 | 10,450.00 | 10,810.00 | 10,810.00 | 84,228 |
| 2026-10-06 | 10,460.00 | 10,540.00 | 10,370.00 | 10,510.00 | 10,510.00 | 48,344 |
| 2026-10-02 | 10,660.00 | 10,660.00 | 10,300.00 | 10,450.00 | 10,450.00 | 121,058 |
| 2026-10-01 | 10,480.00 | 10,680.00 | 10,480.00 | 10,600.00 | 10,600.00 | 56,011 |
| 2026-09-30 | 10,570.00 | 10,630.00 | 10,430.00 | 10,430.00 | 10,430.00 | 38,263 |
| 2026-09-29 | 10,610.00 | 10,610.00 | 10,390.00 | 10,520.00 | 10,520.00 | 46,022 |
| 2026-09-28 | 10,350.00 | 10,680.00 | 10,350.00 | 10,560.00 | 10,560.00 | 50,970 |
| 2026-09-23 | 10,550.00 | 10,550.00 | 10,010.00 | 10,340.00 | 10,340.00 | 52,794 |
| 2026-09-22 | 10,480.00 | 10,520.00 | 10,400.00 | 10,510.00 | 10,510.00 | 24,204 |
| 2026-09-21 | 10,420.00 | 10,540.00 | 10,350.00 | 10,490.00 | 10,490.00 | 37,026 |
| 2026-09-18 | 10,590.00 | 10,680.00 | 10,400.00 | 10,530.00 | 10,530.00 | 50,845 |
| 2026-09-17 | 10,550.00 | 10,750.00 | 10,400.00 | 10,590.00 | 10,590.00 | 88,766 |
| 2026-09-16 | 10,580.00 | 10,620.00 | 10,350.00 | 10,450.00 | 10,450.00 | 58,391 |
| 2026-09-15 | 10,500.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 49,254 |
| 2026-09-14 | 10,500.00 | 10,610.00 | 10,370.00 | 10,510.00 | 10,510.00 | 24,735 |
| 2026-09-11 | 10,430.00 | 10,560.00 | 10,340.00 | 10,540.00 | 10,540.00 | 27,519 |
| 2026-09-10 | 10,380.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 41,722 |
| 2026-09-09 | 10,430.00 | 10,530.00 | 10,360.00 | 10,450.00 | 10,450.00 | 28,388 |
| 2026-09-08 | 10,550.00 | 10,610.00 | 10,370.00 | 10,440.00 | 10,440.00 | 64,491 |
| 2026-09-07 | 10,430.00 | 10,480.00 | 10,340.00 | 10,410.00 | 10,410.00 | 39,454 |
| 2026-09-04 | 10,360.00 | 10,420.00 | 10,300.00 | 10,410.00 | 10,410.00 | 26,766 |
| 2026-09-03 | 10,580.00 | 10,600.00 | 10,180.00 | 10,360.00 | 10,360.00 | 85,043 |
| 2026-09-02 | 10,800.00 | 10,800.00 | 10,430.00 | 10,430.00 | 10,430.00 | 88,608 |
| 2026-09-01 | 10,910.00 | 11,050.00 | 10,670.00 | 10,850.00 | 10,850.00 | 57,749 |
| 2026-08-31 | 10,750.00 | 10,940.00 | 10,560.00 | 10,830.00 | 10,830.00 | 85,662 |
| 2026-08-28 | 10,520.00 | 10,750.00 | 10,260.00 | 10,710.00 | 10,710.00 | 77,678 |
| 2026-08-27 | 10,640.00 | 10,650.00 | 10,200.00 | 10,460.00 | 10,460.00 | 83,606 |
| 2026-08-26 | 10,480.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 53,218 |
| 2026-08-25 | 10,350.00 | 10,500.00 | 10,080.00 | 10,480.00 | 10,480.00 | 91,138 |
| 2026-08-24 | 10,160.00 | 10,340.00 | 10,160.00 | 10,300.00 | 10,300.00 | 56,842 |
| 2026-08-21 | 10,220.00 | 10,260.00 | 10,010.00 | 10,190.00 | 10,190.00 | 97,148 |
| 2026-08-20 | 10,490.00 | 10,490.00 | 10,210.00 | 10,270.00 | 10,270.00 | 122,935 |
| 2026-08-19 | 10,400.00 | 10,520.00 | 10,230.00 | 10,270.00 | 10,270.00 | 149,110 |
| 2026-08-18 | 11,010.00 | 11,020.00 | 10,550.00 | 10,690.00 | 10,690.00 | 92,611 |
| 2026-08-14 | 10,750.00 | 11,010.00 | 10,680.00 | 11,010.00 | 11,010.00 | 136,611 |
| 2026-08-13 | 10,760.00 | 10,840.00 | 10,600.00 | 10,660.00 | 10,660.00 | 166,190 |
| 2026-08-12 | 10,890.00 | 11,080.00 | 10,630.00 | 10,670.00 | 10,670.00 | 265,648 |
| 2026-08-11 | 11,690.00 | 11,690.00 | 10,620.00 | 10,740.00 | 10,740.00 | 327,798 |
| 2026-08-10 | 11,390.00 | 11,630.00 | 11,170.00 | 11,580.00 | 11,580.00 | 77,478 |
| 2026-08-07 | 11,290.00 | 11,380.00 | 10,910.00 | 11,380.00 | 11,380.00 | 73,050 |
| 2026-08-06 | 11,010.00 | 11,250.00 | 10,980.00 | 11,220.00 | 11,220.00 | 72,288 |
| 2026-08-05 | 11,060.00 | 11,160.00 | 10,870.00 | 11,030.00 | 11,030.00 | 70,785 |
| 2026-08-04 | 10,790.00 | 10,960.00 | 10,630.00 | 10,920.00 | 10,920.00 | 96,789 |
| 2026-08-03 | 10,760.00 | 11,100.00 | 10,590.00 | 10,910.00 | 10,910.00 | 61,818 |
| 2026-07-31 | 10,690.00 | 10,840.00 | 10,510.00 | 10,760.00 | 10,760.00 | 59,469 |
| 2026-07-30 | 10,000.00 | 10,700.00 | 10,000.00 | 10,520.00 | 10,520.00 | 83,466 |
| 2026-07-29 | 10,970.00 | 11,120.00 | 10,020.00 | 10,460.00 | 10,460.00 | 149,209 |
| 2026-07-28 | 11,340.00 | 11,380.00 | 10,660.00 | 10,880.00 | 10,880.00 | 79,069 |
| 2026-07-27 | 11,320.00 | 11,400.00 | 11,120.00 | 11,340.00 | 11,340.00 | 33,421 |
| 2026-07-24 | 11,430.00 | 11,430.00 | 11,010.00 | 11,110.00 | 11,110.00 | 100,655 |
| 2026-07-23 | 11,050.00 | 11,380.00 | 11,020.00 | 11,380.00 | 11,380.00 | 136,876 |
| 2026-07-22 | 11,330.00 | 11,570.00 | 11,000.00 | 11,050.00 | 11,050.00 | 105,703 |
| 2026-07-21 | 11,110.00 | 11,400.00 | 10,990.00 | 11,320.00 | 11,320.00 | 88,602 |
Page 1 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.