Shinsegae historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	233,000.00	235,500.00	232,000.00	233,000.00	209,899.40	49,837
2021-11-19	233,500.00	236,500.00	233,000.00	235,000.00	211,701.11	51,107
2021-11-18	238,500.00	238,500.00	233,500.00	233,500.00	210,349.83	72,678
2021-11-17	239,000.00	240,000.00	235,000.00	239,000.00	215,304.53	89,611
2021-11-16	242,000.00	244,500.00	238,000.00	239,000.00	215,304.53	76,122
2021-11-15	245,000.00	246,000.00	239,500.00	242,000.00	218,007.10	53,907
2021-11-12	239,500.00	247,500.00	239,500.00	243,000.00	218,907.96	112,430
2021-11-11	238,000.00	239,500.00	235,500.00	239,500.00	215,754.96	66,434
2021-11-10	241,500.00	244,500.00	239,000.00	240,000.00	216,205.39	115,982
2021-11-09	241,000.00	243,000.00	237,000.00	240,000.00	216,205.39	76,758
2021-11-08	237,000.00	243,000.00	234,500.00	242,000.00	218,007.10	120,074
2021-11-05	236,000.00	236,500.00	230,500.00	233,500.00	210,349.83	82,318
2021-11-04	239,000.00	241,500.00	234,500.00	235,500.00	212,151.54	96,364
2021-11-03	238,500.00	240,000.00	236,500.00	238,000.00	214,403.68	57,152
2021-11-02	239,000.00	240,500.00	236,000.00	237,500.00	213,953.25	109,132
2021-11-01	249,000.00	249,000.00	235,500.00	238,000.00	214,403.68	188,691
2021-10-29	251,500.00	252,500.00	247,000.00	248,000.00	223,412.24	70,208
2021-10-28	254,000.00	254,000.00	251,000.00	251,000.00	226,114.80	48,994
2021-10-27	260,000.00	260,000.00	253,000.00	254,000.00	228,817.37	65,305
2021-10-26	261,000.00	262,500.00	258,000.00	260,000.00	234,222.51	59,234
2021-10-25	251,000.00	261,000.00	250,000.00	260,500.00	234,672.93	98,223
2021-10-22	255,000.00	255,000.00	251,000.00	251,500.00	226,565.23	61,253

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.