Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 225,000.00 | 225,500.00 | 221,500.00 | 224,000.00 | 204,242.61 | 38,963 |
| 2022-08-11 | 226,000.00 | 229,000.00 | 222,500.00 | 225,500.00 | 205,610.30 | 159,918 |
| 2022-08-10 | 221,000.00 | 229,000.00 | 218,500.00 | 220,000.00 | 200,595.42 | 160,496 |
| 2022-08-09 | 226,000.00 | 226,500.00 | 218,000.00 | 221,000.00 | 201,507.22 | 66,502 |
| 2022-08-08 | 219,500.00 | 228,500.00 | 219,000.00 | 227,000.00 | 206,978.00 | 72,189 |
| 2022-08-05 | 218,000.00 | 221,000.00 | 217,500.00 | 220,000.00 | 200,595.42 | 35,282 |
| 2022-08-04 | 217,000.00 | 221,000.00 | 216,500.00 | 219,000.00 | 199,683.62 | 48,639 |
| 2022-08-03 | 212,000.00 | 217,000.00 | 211,500.00 | 216,500.00 | 197,404.13 | 34,058 |
| 2022-08-02 | 217,000.00 | 217,500.00 | 211,000.00 | 212,000.00 | 193,301.04 | 42,208 |
| 2022-08-01 | 219,000.00 | 221,000.00 | 216,500.00 | 217,000.00 | 197,860.03 | 25,081 |
| 2022-07-29 | 219,000.00 | 219,500.00 | 217,000.00 | 218,500.00 | 199,227.72 | 19,443 |
| 2022-07-28 | 219,000.00 | 221,000.00 | 216,000.00 | 216,500.00 | 197,404.13 | 24,086 |
| 2022-07-27 | 217,500.00 | 218,000.00 | 216,000.00 | 217,500.00 | 198,315.93 | 10,612 |
| 2022-07-26 | 216,500.00 | 218,500.00 | 216,500.00 | 218,000.00 | 198,771.82 | 16,522 |
| 2022-07-25 | 217,500.00 | 220,000.00 | 216,000.00 | 217,500.00 | 198,315.93 | 17,379 |
| 2022-07-22 | 217,000.00 | 220,500.00 | 217,000.00 | 217,500.00 | 198,315.93 | 20,835 |
| 2022-07-21 | 215,000.00 | 221,000.00 | 214,000.00 | 218,000.00 | 198,771.82 | 47,823 |
| 2022-07-20 | 215,000.00 | 216,500.00 | 212,000.00 | 214,000.00 | 195,124.63 | 42,240 |
| 2022-07-19 | 213,000.00 | 214,000.00 | 210,500.00 | 212,000.00 | 193,301.04 | 36,586 |
| 2022-07-18 | 212,000.00 | 220,000.00 | 212,000.00 | 215,000.00 | 196,036.43 | 47,152 |
| 2022-07-15 | 212,000.00 | 212,500.00 | 205,500.00 | 209,000.00 | 190,565.65 | 30,935 |
| 2022-07-14 | 212,000.00 | 212,500.00 | 209,500.00 | 211,000.00 | 192,389.24 | 35,494 |
| 2022-07-13 | 208,000.00 | 216,500.00 | 208,000.00 | 214,000.00 | 195,124.63 | 51,315 |
| 2022-07-12 | 213,000.00 | 213,000.00 | 207,000.00 | 208,500.00 | 190,109.75 | 50,668 |
| 2022-07-11 | 219,000.00 | 219,500.00 | 212,000.00 | 214,000.00 | 195,124.63 | 40,374 |
| 2022-07-08 | 220,500.00 | 221,000.00 | 217,500.00 | 217,500.00 | 198,315.93 | 31,949 |
| 2022-07-07 | 220,500.00 | 221,500.00 | 215,500.00 | 219,000.00 | 199,683.62 | 28,563 |
| 2022-07-06 | 217,000.00 | 221,500.00 | 216,000.00 | 216,000.00 | 196,948.23 | 41,503 |
| 2022-07-05 | 219,000.00 | 221,500.00 | 216,500.00 | 219,000.00 | 199,683.62 | 24,799 |
| 2022-07-04 | 215,500.00 | 218,000.00 | 213,000.00 | 217,500.00 | 198,315.93 | 28,382 |
| 2022-07-01 | 220,000.00 | 221,500.00 | 214,000.00 | 216,000.00 | 196,948.23 | 38,935 |
| 2022-06-30 | 222,000.00 | 229,000.00 | 217,000.00 | 218,000.00 | 198,771.82 | 79,740 |
| 2022-06-29 | 224,500.00 | 225,500.00 | 221,000.00 | 221,500.00 | 201,963.11 | 38,497 |
| 2022-06-28 | 226,500.00 | 229,000.00 | 224,500.00 | 227,000.00 | 206,978.00 | 34,571 |
| 2022-06-27 | 224,500.00 | 231,000.00 | 223,500.00 | 227,500.00 | 207,433.90 | 40,737 |
| 2022-06-24 | 217,500.00 | 226,000.00 | 217,500.00 | 223,000.00 | 203,330.81 | 34,197 |
| 2022-06-23 | 220,500.00 | 226,000.00 | 217,500.00 | 218,000.00 | 198,771.82 | 51,228 |
| 2022-06-22 | 231,500.00 | 231,500.00 | 220,500.00 | 220,500.00 | 201,051.32 | 51,537 |
| 2022-06-21 | 228,500.00 | 231,000.00 | 223,500.00 | 231,000.00 | 210,625.19 | 44,389 |
| 2022-06-20 | 231,000.00 | 233,000.00 | 223,000.00 | 225,500.00 | 205,610.30 | 37,640 |
| 2022-06-17 | 230,500.00 | 234,000.00 | 229,000.00 | 231,000.00 | 210,625.19 | 54,937 |
| 2022-06-16 | 241,000.00 | 243,500.00 | 236,000.00 | 236,000.00 | 215,184.18 | 44,325 |
| 2022-06-15 | 242,000.00 | 242,000.00 | 237,000.00 | 239,500.00 | 218,375.47 | 41,365 |
| 2022-06-14 | 246,500.00 | 246,500.00 | 236,500.00 | 241,000.00 | 219,743.16 | 62,066 |
| 2022-06-13 | 251,000.00 | 252,500.00 | 245,000.00 | 246,500.00 | 224,758.05 | 51,850 |
| 2022-06-10 | 253,500.00 | 256,500.00 | 252,500.00 | 255,500.00 | 232,964.22 | 24,060 |
| 2022-06-09 | 256,500.00 | 257,500.00 | 251,000.00 | 256,500.00 | 233,876.02 | 64,086 |
| 2022-06-08 | 255,000.00 | 260,500.00 | 255,000.00 | 258,500.00 | 235,699.62 | 50,594 |
| 2022-06-07 | 260,000.00 | 260,000.00 | 253,500.00 | 254,000.00 | 231,596.53 | 37,845 |
| 2022-06-03 | 255,000.00 | 260,500.00 | 253,500.00 | 260,500.00 | 237,523.21 | 63,794 |
| 2022-06-02 | 252,000.00 | 252,500.00 | 250,000.00 | 252,000.00 | 229,772.93 | 25,774 |
| 2022-05-31 | 254,000.00 | 255,500.00 | 252,000.00 | 253,500.00 | 231,140.63 | 35,777 |
| 2022-05-30 | 249,000.00 | 255,500.00 | 248,500.00 | 254,000.00 | 231,596.53 | 41,460 |
| 2022-05-27 | 248,000.00 | 251,000.00 | 246,000.00 | 248,500.00 | 226,581.64 | 27,329 |
| 2022-05-26 | 246,000.00 | 249,000.00 | 244,000.00 | 244,500.00 | 222,934.45 | 32,278 |
| 2022-05-25 | 246,500.00 | 247,000.00 | 243,500.00 | 244,500.00 | 222,934.45 | 35,773 |
| 2022-05-24 | 247,000.00 | 249,500.00 | 244,000.00 | 246,500.00 | 224,758.05 | 43,457 |
| 2022-05-23 | 247,000.00 | 249,500.00 | 245,000.00 | 247,500.00 | 225,669.85 | 26,171 |
| 2022-05-20 | 250,500.00 | 251,500.00 | 246,500.00 | 248,000.00 | 226,125.74 | 40,823 |
| 2022-05-19 | 248,000.00 | 252,000.00 | 244,500.00 | 250,500.00 | 228,405.24 | 74,389 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1,300.0000 KRW |
| 2026-05-28 | 1,300.0000 KRW |
| 2026-03-30 | 5,200.0000 KRW |
| 2025-03-28 | 4,500.0000 KRW |
| 2023-12-27 | 4,000.0000 KRW |
| 2022-12-28 | 3,750.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.