Shinsegae Inte historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-20 | 11,630.00 | 11,730.00 | 11,150.00 | 11,210.00 | 11,210.00 | 68,477 |
| 2026-07-16 | 11,830.00 | 11,880.00 | 11,510.00 | 11,700.00 | 11,700.00 | 73,020 |
| 2026-07-15 | 11,990.00 | 12,200.00 | 11,750.00 | 11,920.00 | 11,920.00 | 108,749 |
| 2026-07-14 | 12,100.00 | 12,150.00 | 11,670.00 | 11,970.00 | 11,970.00 | 115,698 |
| 2026-07-13 | 12,620.00 | 12,710.00 | 12,080.00 | 12,140.00 | 12,140.00 | 45,423 |
| 2026-07-10 | 12,100.00 | 12,670.00 | 12,100.00 | 12,640.00 | 12,640.00 | 36,319 |
| 2026-07-09 | 12,300.00 | 12,450.00 | 11,950.00 | 12,080.00 | 12,080.00 | 51,936 |
| 2026-07-08 | 12,870.00 | 12,930.00 | 12,200.00 | 12,350.00 | 12,350.00 | 51,071 |
| 2026-07-07 | 13,170.00 | 13,260.00 | 12,670.00 | 12,960.00 | 12,960.00 | 54,675 |
| 2026-07-06 | 12,680.00 | 13,330.00 | 12,680.00 | 13,170.00 | 13,170.00 | 91,162 |
| 2026-07-03 | 12,350.00 | 12,630.00 | 12,000.00 | 12,630.00 | 12,630.00 | 39,875 |
| 2026-07-02 | 12,630.00 | 12,870.00 | 12,230.00 | 12,500.00 | 12,500.00 | 97,604 |
| 2026-07-01 | 12,700.00 | 12,930.00 | 12,570.00 | 12,770.00 | 12,770.00 | 43,672 |
| 2026-06-30 | 13,020.00 | 13,380.00 | 12,650.00 | 12,680.00 | 12,680.00 | 66,588 |
| 2026-06-29 | 12,290.00 | 13,290.00 | 12,290.00 | 13,210.00 | 13,210.00 | 77,574 |
| 2026-06-26 | 12,670.00 | 12,760.00 | 12,100.00 | 12,210.00 | 12,210.00 | 75,005 |
| 2026-06-25 | 12,780.00 | 13,220.00 | 12,670.00 | 12,790.00 | 12,790.00 | 73,782 |
| 2026-06-24 | 12,320.00 | 12,790.00 | 12,210.00 | 12,450.00 | 12,450.00 | 58,194 |
| 2026-06-23 | 13,090.00 | 13,180.00 | 12,400.00 | 12,510.00 | 12,510.00 | 109,483 |
| 2026-06-22 | 13,590.00 | 13,590.00 | 12,910.00 | 13,080.00 | 13,080.00 | 89,381 |
| 2026-06-19 | 14,890.00 | 15,000.00 | 13,410.00 | 13,600.00 | 13,600.00 | 156,586 |
| 2026-06-18 | 15,330.00 | 15,770.00 | 14,820.00 | 14,840.00 | 14,840.00 | 78,669 |
| 2026-06-17 | 15,680.00 | 15,850.00 | 15,180.00 | 15,390.00 | 15,390.00 | 102,073 |
| 2026-06-16 | 15,550.00 | 15,770.00 | 15,120.00 | 15,700.00 | 15,700.00 | 169,681 |
| 2026-06-15 | 15,800.00 | 16,090.00 | 15,230.00 | 15,630.00 | 15,630.00 | 125,514 |
| 2026-06-12 | 14,880.00 | 15,890.00 | 14,130.00 | 15,630.00 | 15,630.00 | 249,861 |
| 2026-06-11 | 14,350.00 | 15,290.00 | 14,040.00 | 14,490.00 | 14,490.00 | 423,032 |
| 2026-06-10 | 14,060.00 | 14,930.00 | 13,840.00 | 14,640.00 | 14,640.00 | 202,127 |
| 2026-06-09 | 13,100.00 | 14,350.00 | 13,030.00 | 14,080.00 | 14,080.00 | 230,503 |
| 2026-06-08 | 13,570.00 | 13,570.00 | 12,920.00 | 12,950.00 | 12,950.00 | 90,805 |
| 2026-06-05 | 14,300.00 | 14,390.00 | 13,830.00 | 13,960.00 | 13,960.00 | 84,883 |
| 2026-06-04 | 13,950.00 | 14,550.00 | 13,920.00 | 14,370.00 | 14,370.00 | 94,963 |
| 2026-06-02 | 13,560.00 | 14,420.00 | 13,150.00 | 14,180.00 | 14,180.00 | 304,599 |
| 2026-06-01 | 14,020.00 | 14,030.00 | 13,500.00 | 13,710.00 | 13,710.00 | 163,503 |
| 2026-05-29 | 13,910.00 | 14,190.00 | 13,310.00 | 14,000.00 | 14,000.00 | 142,933 |
| 2026-05-28 | 13,840.00 | 13,990.00 | 13,280.00 | 13,850.00 | 13,850.00 | 146,237 |
| 2026-05-27 | 13,990.00 | 14,330.00 | 13,550.00 | 13,770.00 | 13,770.00 | 183,082 |
| 2026-05-26 | 14,590.00 | 14,830.00 | 13,690.00 | 13,860.00 | 13,860.00 | 293,440 |
| 2026-05-22 | 14,930.00 | 14,940.00 | 14,490.00 | 14,830.00 | 14,830.00 | 197,496 |
| 2026-05-21 | 14,150.00 | 14,930.00 | 14,010.00 | 14,930.00 | 14,930.00 | 147,032 |
| 2026-05-20 | 14,270.00 | 14,500.00 | 13,760.00 | 13,900.00 | 13,900.00 | 120,137 |
| 2026-05-19 | 15,150.00 | 15,420.00 | 14,210.00 | 14,500.00 | 14,500.00 | 188,234 |
| 2026-05-18 | 15,780.00 | 15,980.00 | 15,020.00 | 15,480.00 | 15,480.00 | 146,225 |
| 2026-05-15 | 16,950.00 | 17,130.00 | 15,260.00 | 16,190.00 | 16,190.00 | 226,667 |
| 2026-05-14 | 16,920.00 | 17,000.00 | 16,300.00 | 16,900.00 | 16,900.00 | 301,584 |
| 2026-05-13 | 15,200.00 | 16,930.00 | 14,950.00 | 16,650.00 | 16,650.00 | 1,192,024 |
| 2026-05-12 | 14,800.00 | 15,150.00 | 14,170.00 | 14,380.00 | 14,380.00 | 211,306 |
| 2026-05-11 | 15,020.00 | 15,020.00 | 14,480.00 | 14,570.00 | 14,570.00 | 85,532 |
| 2026-05-08 | 14,670.00 | 15,000.00 | 14,180.00 | 14,840.00 | 14,840.00 | 127,112 |
| 2026-05-07 | 14,200.00 | 15,160.00 | 14,060.00 | 14,710.00 | 14,710.00 | 121,236 |
| 2026-05-06 | 14,910.00 | 14,920.00 | 14,070.00 | 14,300.00 | 14,300.00 | 144,255 |
| 2026-05-04 | 15,280.00 | 15,385.00 | 14,720.00 | 14,860.00 | 14,860.00 | 78,484 |
| 2026-04-30 | 15,460.00 | 15,460.00 | 14,640.00 | 14,870.00 | 14,870.00 | 162,443 |
| 2026-04-29 | 14,900.00 | 15,340.00 | 14,500.00 | 15,320.00 | 15,320.00 | 169,893 |
| 2026-04-28 | 15,390.00 | 15,390.00 | 14,750.00 | 14,750.00 | 14,750.00 | 83,322 |
| 2026-04-27 | 15,260.00 | 15,620.00 | 14,870.00 | 14,890.00 | 14,890.00 | 172,003 |
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.