Shinsegae Inte historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14,750.00	15,090.00	14,610.00	14,790.00	14,790.00	87,965
2026-04-23	14,690.00	14,790.00	14,240.00	14,670.00	14,670.00	143,498
2026-04-22	14,610.00	14,760.00	14,340.00	14,640.00	14,640.00	115,556
2026-04-21	14,030.00	14,700.00	13,710.00	14,510.00	14,510.00	272,569
2026-04-20	13,810.00	13,990.00	13,730.00	13,800.00	13,800.00	90,764
2026-04-17	13,880.00	14,100.00	13,210.00	13,970.00	13,970.00	191,688
2026-04-16	13,080.00	13,940.00	13,080.00	13,640.00	13,640.00	289,204
2026-04-15	13,350.00	13,470.00	13,000.00	13,050.00	13,050.00	64,226
2026-04-14	13,000.00	13,170.00	12,820.00	13,170.00	13,170.00	113,727
2026-04-13	12,480.00	13,000.00	12,480.00	12,860.00	12,860.00	108,862
2026-04-10	12,420.00	12,580.00	12,340.00	12,540.00	12,540.00	57,131
2026-04-09	12,250.00	12,370.00	12,160.00	12,370.00	12,370.00	30,903
2026-04-08	11,980.00	12,330.00	11,950.00	12,270.00	12,270.00	86,211
2026-04-07	11,830.00	11,940.00	11,700.00	11,830.00	11,830.00	50,546
2026-04-06	11,830.00	12,070.00	11,800.00	11,870.00	11,870.00	26,556
2026-04-03	11,890.00	12,000.00	11,810.00	11,890.00	11,890.00	21,299
2026-04-02	12,140.00	12,280.00	11,700.00	11,790.00	11,790.00	57,140
2026-04-01	11,960.00	12,200.00	11,950.00	12,120.00	12,120.00	55,129
2026-03-31	12,020.00	12,280.00	11,790.00	11,790.00	11,790.00	83,376
2026-03-30	11,960.00	12,260.00	11,810.00	12,170.00	12,170.00	75,172
2026-03-27	12,230.00	12,480.00	12,180.00	12,410.00	12,010.00	75,559
2026-03-26	12,470.00	12,470.00	12,100.00	12,340.00	11,942.26	35,370
2026-03-25	12,380.00	12,460.00	12,230.00	12,380.00	11,980.97	53,307
2026-03-24	12,120.00	12,420.00	12,015.00	12,380.00	11,980.97	115,916
2026-03-23	12,100.00	12,140.00	11,900.00	11,990.00	11,603.54	71,229
2026-03-20	12,180.00	12,470.00	12,160.00	12,350.00	11,951.93	73,745
2026-03-19	12,320.00	12,400.00	12,150.00	12,160.00	11,768.06	85,179
2026-03-18	12,820.00	13,280.00	12,420.00	12,510.00	12,106.78	330,011
2026-03-17	12,810.00	14,750.00	12,450.00	12,750.00	12,339.04	1,342,111
2026-03-16	12,360.00	12,620.00	12,210.00	12,570.00	12,164.84	63,781
2026-03-13	12,590.00	12,670.00	12,250.00	12,410.00	12,010.00	59,101
2026-03-12	12,390.00	12,800.00	12,190.00	12,740.00	12,329.36	103,952
2026-03-11	12,190.00	12,590.00	12,100.00	12,300.00	11,903.55	62,701
2026-03-10	12,370.00	12,420.00	12,060.00	12,090.00	11,700.31	76,477
2026-03-09	11,780.00	12,070.00	11,620.00	11,970.00	11,584.18	97,997
2026-03-06	12,370.00	12,580.00	12,180.00	12,350.00	11,951.93	105,979
2026-03-05	12,000.00	12,500.00	11,810.00	12,450.00	12,048.71	111,116
2026-03-04	12,210.00	12,260.00	11,130.00	11,450.00	11,080.94	233,967
2026-03-03	12,810.00	13,040.00	12,650.00	12,670.00	12,261.62	178,321
2026-02-27	12,550.00	13,410.00	12,410.00	13,290.00	12,861.64	414,551
2026-02-26	12,550.00	12,630.00	12,400.00	12,550.00	12,145.49	134,107
2026-02-25	12,620.00	12,630.00	12,470.00	12,560.00	12,155.17	70,460
2026-02-24	12,740.00	12,750.00	12,530.00	12,590.00	12,184.20	46,874
2026-02-23	12,430.00	12,920.00	12,310.00	12,800.00	12,387.43	127,872
2026-02-20	12,410.00	12,410.00	12,210.00	12,260.00	11,864.83	133,452
2026-02-19	12,540.00	12,540.00	12,070.00	12,450.00	12,048.71	123,165
2026-02-13	12,550.00	12,650.00	12,280.00	12,350.00	11,951.93	107,678
2026-02-12	13,130.00	13,130.00	12,480.00	12,550.00	12,145.49	204,194
2026-02-11	12,790.00	13,430.00	12,690.00	13,130.00	12,706.79	339,182
2026-02-10	11,840.00	12,890.00	11,840.00	12,740.00	12,329.36	426,863
2026-02-09	12,690.00	12,760.00	11,650.00	11,720.00	11,342.24	280,019
2026-02-06	12,600.00	12,600.00	12,090.00	12,600.00	12,193.88	154,972
2026-02-05	12,100.00	12,770.00	12,060.00	12,600.00	12,193.88	189,335
2026-02-04	11,950.00	12,150.00	11,860.00	12,070.00	11,680.96	53,518
2026-02-03	12,000.00	12,180.00	11,810.00	12,050.00	11,661.60	66,190
2026-02-02	11,960.00	12,190.00	11,730.00	11,850.00	11,468.05	89,979
2026-01-30	12,140.00	12,380.00	11,910.00	12,190.00	11,797.09	158,095
2026-01-29	11,740.00	12,200.00	11,510.00	12,140.00	11,748.70	223,691
2026-01-28	11,220.00	11,720.00	11,150.00	11,720.00	11,342.24	147,338
2026-01-27	11,290.00	11,420.00	11,050.00	11,180.00	10,819.65	157,827

← NewerPage 3 of 5 · 245 trading daysOlder →

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.