Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 267,000.00 | 270,000.00 | 259,500.00 | 262,000.00 | 262,000.00 | 31,209 |
| 2026-10-21 | 272,000.00 | 275,000.00 | 265,500.00 | 272,500.00 | 272,500.00 | 73,070 |
| 2026-10-20 | 289,500.00 | 289,500.00 | 267,500.00 | 270,500.00 | 270,500.00 | 95,252 |
| 2026-10-19 | 271,000.00 | 295,000.00 | 264,500.00 | 293,500.00 | 293,500.00 | 100,956 |
| 2026-10-16 | 267,500.00 | 282,500.00 | 262,500.00 | 275,500.00 | 275,500.00 | 95,355 |
| 2026-10-15 | 277,000.00 | 279,000.00 | 260,000.00 | 265,000.00 | 265,000.00 | 179,143 |
| 2026-10-14 | 295,000.00 | 295,500.00 | 284,000.00 | 288,000.00 | 288,000.00 | 64,650 |
| 2026-10-13 | 301,000.00 | 304,000.00 | 288,500.00 | 295,000.00 | 295,000.00 | 93,374 |
| 2026-10-12 | 305,500.00 | 315,500.00 | 303,000.00 | 304,000.00 | 304,000.00 | 57,642 |
| 2026-10-08 | 317,000.00 | 318,000.00 | 305,500.00 | 305,500.00 | 305,500.00 | 65,272 |
| 2026-10-07 | 322,500.00 | 330,000.00 | 317,500.00 | 319,500.00 | 319,500.00 | 70,277 |
| 2026-10-06 | 332,500.00 | 333,000.00 | 321,000.00 | 326,500.00 | 326,500.00 | 51,671 |
| 2026-10-02 | 332,500.00 | 333,000.00 | 327,000.00 | 332,000.00 | 332,000.00 | 49,671 |
| 2026-10-01 | 335,500.00 | 336,000.00 | 323,500.00 | 333,500.00 | 333,500.00 | 47,455 |
| 2026-09-30 | 340,500.00 | 341,000.00 | 334,000.00 | 336,500.00 | 336,500.00 | 42,960 |
| 2026-09-29 | 341,000.00 | 346,000.00 | 332,500.00 | 340,000.00 | 340,000.00 | 69,592 |
| 2026-09-28 | 349,000.00 | 354,000.00 | 342,000.00 | 343,500.00 | 343,500.00 | 46,698 |
| 2026-09-23 | 359,500.00 | 360,500.00 | 345,000.00 | 347,000.00 | 347,000.00 | 65,497 |
| 2026-09-22 | 360,000.00 | 361,500.00 | 355,500.00 | 357,500.00 | 357,500.00 | 50,589 |
Page 1 of 1 · 19 trading days
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.