Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 259,000.00 | 260,000.00 | 252,500.00 | 256,000.00 | 233,420.12 | 65,328 |
| 2022-05-17 | 257,000.00 | 262,000.00 | 257,000.00 | 259,000.00 | 236,155.52 | 50,580 |
| 2022-05-16 | 257,000.00 | 259,000.00 | 252,500.00 | 257,000.00 | 234,331.92 | 62,491 |
| 2022-05-13 | 254,000.00 | 259,500.00 | 253,500.00 | 255,000.00 | 232,508.33 | 51,852 |
| 2022-05-12 | 251,500.00 | 260,500.00 | 250,000.00 | 254,000.00 | 231,596.53 | 131,342 |
| 2022-05-11 | 242,500.00 | 256,500.00 | 241,500.00 | 254,000.00 | 231,596.53 | 140,333 |
| 2022-05-10 | 237,000.00 | 245,000.00 | 230,500.00 | 244,500.00 | 222,934.45 | 70,724 |
| 2022-05-09 | 237,000.00 | 241,000.00 | 232,500.00 | 237,500.00 | 216,551.87 | 52,335 |
| 2022-05-06 | 239,500.00 | 240,000.00 | 236,000.00 | 237,500.00 | 216,551.87 | 48,321 |
| 2022-05-04 | 246,000.00 | 246,000.00 | 241,000.00 | 242,000.00 | 220,654.96 | 45,235 |
| 2022-05-03 | 245,500.00 | 248,000.00 | 244,500.00 | 246,000.00 | 224,302.15 | 40,697 |
| 2022-05-02 | 248,500.00 | 248,500.00 | 245,500.00 | 246,500.00 | 224,758.05 | 24,245 |
| 2022-04-29 | 248,500.00 | 250,500.00 | 247,000.00 | 248,500.00 | 226,581.64 | 30,975 |
| 2022-04-28 | 245,000.00 | 248,500.00 | 243,500.00 | 248,500.00 | 226,581.64 | 27,215 |
| 2022-04-27 | 242,000.00 | 245,000.00 | 240,500.00 | 244,500.00 | 222,934.45 | 26,108 |
| 2022-04-26 | 245,000.00 | 248,500.00 | 241,500.00 | 247,500.00 | 225,669.85 | 53,803 |
| 2022-04-25 | 253,500.00 | 254,500.00 | 240,000.00 | 241,000.00 | 219,743.16 | 120,614 |
| 2022-04-22 | 256,500.00 | 257,500.00 | 254,000.00 | 256,500.00 | 233,876.02 | 38,437 |
| 2022-04-21 | 262,000.00 | 263,500.00 | 258,000.00 | 258,000.00 | 235,243.72 | 30,684 |
| 2022-04-20 | 259,500.00 | 261,500.00 | 256,500.00 | 260,000.00 | 237,067.31 | 28,862 |
| 2022-04-19 | 258,000.00 | 259,500.00 | 256,500.00 | 259,000.00 | 236,155.52 | 39,806 |
| 2022-04-18 | 254,000.00 | 263,000.00 | 253,000.00 | 257,000.00 | 234,331.92 | 52,426 |
| 2022-04-15 | 254,500.00 | 259,000.00 | 253,500.00 | 254,000.00 | 231,596.53 | 30,344 |
| 2022-04-14 | 255,500.00 | 258,500.00 | 253,000.00 | 254,000.00 | 231,596.53 | 35,773 |
| 2022-04-13 | 253,500.00 | 255,500.00 | 252,000.00 | 255,000.00 | 232,508.33 | 40,256 |
| 2022-04-12 | 253,500.00 | 256,500.00 | 252,500.00 | 254,500.00 | 232,052.43 | 31,524 |
| 2022-04-11 | 253,500.00 | 260,000.00 | 253,000.00 | 256,500.00 | 233,876.02 | 26,138 |
| 2022-04-08 | 258,000.00 | 258,500.00 | 253,500.00 | 255,000.00 | 232,508.33 | 35,258 |
| 2022-04-07 | 261,000.00 | 262,500.00 | 257,500.00 | 259,000.00 | 236,155.52 | 38,477 |
| 2022-04-06 | 263,500.00 | 265,000.00 | 260,500.00 | 263,000.00 | 239,802.71 | 46,364 |
| 2022-04-05 | 264,000.00 | 267,000.00 | 261,000.00 | 265,500.00 | 242,082.20 | 56,672 |
| 2022-04-04 | 263,000.00 | 264,500.00 | 261,000.00 | 262,000.00 | 238,890.91 | 48,243 |
| 2022-04-01 | 255,000.00 | 263,000.00 | 254,000.00 | 263,000.00 | 239,802.71 | 62,581 |
| 2022-03-31 | 257,500.00 | 258,000.00 | 254,500.00 | 256,500.00 | 233,876.02 | 34,058 |
| 2022-03-30 | 259,000.00 | 263,500.00 | 255,000.00 | 257,500.00 | 234,787.82 | 40,899 |
| 2022-03-29 | 254,500.00 | 258,500.00 | 252,500.00 | 256,500.00 | 233,876.02 | 60,169 |
| 2022-03-28 | 256,000.00 | 257,500.00 | 252,000.00 | 254,000.00 | 231,596.53 | 57,399 |
| 2022-03-25 | 261,000.00 | 261,000.00 | 255,000.00 | 258,500.00 | 235,699.62 | 53,912 |
| 2022-03-24 | 258,500.00 | 259,000.00 | 255,500.00 | 258,000.00 | 235,243.72 | 38,630 |
| 2022-03-23 | 261,000.00 | 262,000.00 | 258,000.00 | 260,000.00 | 237,067.31 | 33,104 |
| 2022-03-22 | 262,000.00 | 266,000.00 | 258,500.00 | 259,000.00 | 236,155.52 | 45,458 |
| 2022-03-21 | 263,000.00 | 268,000.00 | 260,500.00 | 262,000.00 | 238,890.91 | 39,542 |
| 2022-03-18 | 263,000.00 | 264,500.00 | 258,500.00 | 260,000.00 | 237,067.31 | 43,592 |
| 2022-03-17 | 267,000.00 | 269,500.00 | 262,000.00 | 263,000.00 | 239,802.71 | 46,285 |
| 2022-03-16 | 254,500.00 | 264,000.00 | 253,500.00 | 262,500.00 | 239,346.81 | 61,574 |
| 2022-03-15 | 254,500.00 | 256,500.00 | 250,500.00 | 253,500.00 | 231,140.63 | 57,703 |
| 2022-03-14 | 268,000.00 | 271,500.00 | 256,500.00 | 256,500.00 | 233,876.02 | 73,217 |
| 2022-03-11 | 261,000.00 | 275,000.00 | 261,000.00 | 271,000.00 | 247,097.08 | 155,423 |
| 2022-03-10 | 257,500.00 | 265,000.00 | 256,000.00 | 262,000.00 | 238,890.91 | 60,960 |
| 2022-03-08 | 257,000.00 | 258,000.00 | 252,500.00 | 252,500.00 | 230,228.83 | 52,408 |
| 2022-03-07 | 260,500.00 | 262,000.00 | 256,500.00 | 260,000.00 | 237,067.31 | 32,760 |
| 2022-03-04 | 264,000.00 | 265,000.00 | 260,500.00 | 264,000.00 | 240,714.50 | 35,153 |
| 2022-03-03 | 266,500.00 | 266,500.00 | 261,000.00 | 264,000.00 | 240,714.50 | 58,214 |
| 2022-03-02 | 261,500.00 | 267,000.00 | 259,000.00 | 263,500.00 | 240,258.60 | 60,029 |
| 2022-02-28 | 258,500.00 | 262,500.00 | 255,000.00 | 261,500.00 | 238,435.01 | 54,235 |
| 2022-02-25 | 257,000.00 | 257,500.00 | 250,000.00 | 256,500.00 | 233,876.02 | 36,798 |
| 2022-02-24 | 257,000.00 | 259,000.00 | 252,000.00 | 253,000.00 | 230,684.73 | 67,179 |
| 2022-02-23 | 261,000.00 | 266,500.00 | 258,500.00 | 259,000.00 | 236,155.52 | 76,517 |
| 2022-02-22 | 256,500.00 | 262,000.00 | 256,500.00 | 258,500.00 | 235,699.62 | 46,515 |
| 2022-02-21 | 255,000.00 | 261,000.00 | 253,000.00 | 260,000.00 | 237,067.31 | 61,251 |
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.