Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 12,530
-30 (-0.24%)
Feb 26, 2026, 9:50 AM KST
Shinsegae International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 12,620.00 | 12,630.00 | 12,470.00 | 12,560.00 | 12,560.00 | -0.24% | 70,460 |
| Feb 24, 2026 | 12,740.00 | 12,750.00 | 12,530.00 | 12,590.00 | 12,590.00 | -1.64% | 46,874 |
| Feb 23, 2026 | 12,430.00 | 12,920.00 | 12,310.00 | 12,800.00 | 12,800.00 | 4.40% | 127,872 |
| Feb 20, 2026 | 12,410.00 | 12,410.00 | 12,210.00 | 12,260.00 | 12,260.00 | -1.53% | 133,452 |
| Feb 19, 2026 | 12,540.00 | 12,540.00 | 12,070.00 | 12,450.00 | 12,450.00 | 0.81% | 123,165 |
| Feb 13, 2026 | 12,550.00 | 12,650.00 | 12,280.00 | 12,350.00 | 12,350.00 | -1.59% | 107,678 |
| Feb 12, 2026 | 13,130.00 | 13,130.00 | 12,480.00 | 12,550.00 | 12,550.00 | -4.42% | 204,194 |
| Feb 11, 2026 | 12,790.00 | 13,430.00 | 12,690.00 | 13,130.00 | 13,130.00 | 3.06% | 339,182 |
| Feb 10, 2026 | 11,840.00 | 12,890.00 | 11,840.00 | 12,740.00 | 12,740.00 | 8.70% | 426,863 |
| Feb 9, 2026 | 12,690.00 | 12,760.00 | 11,650.00 | 11,720.00 | 11,720.00 | -6.98% | 280,019 |
| Feb 6, 2026 | 12,600.00 | 12,600.00 | 12,090.00 | 12,600.00 | 12,600.00 | - | 154,972 |
| Feb 5, 2026 | 12,100.00 | 12,770.00 | 12,060.00 | 12,600.00 | 12,600.00 | 4.39% | 189,335 |
| Feb 4, 2026 | 11,950.00 | 12,150.00 | 11,860.00 | 12,070.00 | 12,070.00 | 0.17% | 53,518 |
| Feb 3, 2026 | 12,000.00 | 12,180.00 | 11,810.00 | 12,050.00 | 12,050.00 | 1.69% | 66,141 |
| Feb 2, 2026 | 11,960.00 | 12,190.00 | 11,730.00 | 11,850.00 | 11,850.00 | -2.79% | 89,978 |
| Jan 30, 2026 | 12,140.00 | 12,380.00 | 11,910.00 | 12,190.00 | 12,190.00 | 0.41% | 158,095 |
| Jan 29, 2026 | 11,740.00 | 12,200.00 | 11,510.00 | 12,140.00 | 12,140.00 | 3.58% | 223,691 |
| Jan 28, 2026 | 11,220.00 | 11,720.00 | 11,150.00 | 11,720.00 | 11,720.00 | 4.83% | 147,338 |
| Jan 27, 2026 | 11,290.00 | 11,420.00 | 11,050.00 | 11,180.00 | 11,180.00 | -1.50% | 157,827 |
| Jan 26, 2026 | 11,520.00 | 11,700.00 | 11,260.00 | 11,350.00 | 11,350.00 | -0.44% | 86,403 |
| Jan 23, 2026 | 11,210.00 | 11,420.00 | 11,130.00 | 11,400.00 | 11,400.00 | 1.69% | 103,671 |
| Jan 22, 2026 | 10,830.00 | 11,250.00 | 10,810.00 | 11,210.00 | 11,210.00 | 4.47% | 133,360 |
| Jan 21, 2026 | 10,780.00 | 10,790.00 | 10,580.00 | 10,730.00 | 10,730.00 | -1.20% | 46,152 |
| Jan 20, 2026 | 10,720.00 | 10,870.00 | 10,620.00 | 10,860.00 | 10,860.00 | 1.97% | 47,195 |
| Jan 19, 2026 | 10,910.00 | 10,960.00 | 10,640.00 | 10,650.00 | 10,650.00 | -2.38% | 83,242 |
| Jan 16, 2026 | 10,690.00 | 10,960.00 | 10,520.00 | 10,910.00 | 10,910.00 | 3.12% | 80,799 |
| Jan 15, 2026 | 10,720.00 | 10,720.00 | 10,470.00 | 10,580.00 | 10,580.00 | -0.47% | 40,027 |
| Jan 14, 2026 | 10,540.00 | 10,770.00 | 10,420.00 | 10,630.00 | 10,630.00 | 1.33% | 35,569 |
| Jan 13, 2026 | 10,540.00 | 10,540.00 | 10,390.00 | 10,490.00 | 10,490.00 | 0.10% | 52,062 |
| Jan 12, 2026 | 10,720.00 | 10,720.00 | 10,340.00 | 10,480.00 | 10,480.00 | -0.95% | 103,837 |
| Jan 9, 2026 | 10,730.00 | 10,730.00 | 10,560.00 | 10,580.00 | 10,580.00 | -0.66% | 49,255 |
| Jan 8, 2026 | 10,850.00 | 10,900.00 | 10,630.00 | 10,650.00 | 10,650.00 | -3.18% | 57,463 |
| Jan 7, 2026 | 10,990.00 | 11,100.00 | 10,770.00 | 11,000.00 | 11,000.00 | -0.09% | 49,876 |
| Jan 6, 2026 | 10,950.00 | 11,180.00 | 10,800.00 | 11,010.00 | 11,010.00 | 1.10% | 74,924 |
| Jan 5, 2026 | 10,790.00 | 11,030.00 | 10,630.00 | 10,890.00 | 10,890.00 | 2.64% | 55,347 |
| Jan 2, 2026 | 11,120.00 | 11,120.00 | 10,560.00 | 10,610.00 | 10,610.00 | -3.11% | 98,858 |
| Dec 30, 2025 | 10,930.00 | 11,110.00 | 10,930.00 | 10,950.00 | 10,950.00 | 0.46% | 30,588 |
| Dec 29, 2025 | 11,210.00 | 11,320.00 | 10,870.00 | 10,900.00 | 10,900.00 | -4.05% | 85,342 |
| Dec 26, 2025 | 11,460.00 | 11,540.00 | 11,250.00 | 11,360.00 | 11,360.00 | -0.53% | 60,500 |
| Dec 24, 2025 | 11,350.00 | 11,420.00 | 11,000.00 | 11,420.00 | 11,420.00 | 1.51% | 67,631 |
| Dec 23, 2025 | 11,400.00 | 11,480.00 | 11,180.00 | 11,250.00 | 11,250.00 | -1.14% | 35,026 |
| Dec 22, 2025 | 11,490.00 | 11,500.00 | 11,240.00 | 11,380.00 | 11,380.00 | -0.26% | 89,350 |
| Dec 19, 2025 | 11,710.00 | 11,790.00 | 11,370.00 | 11,410.00 | 11,410.00 | -1.21% | 63,249 |
| Dec 18, 2025 | 11,610.00 | 11,850.00 | 11,490.00 | 11,550.00 | 11,550.00 | -1.70% | 138,489 |
| Dec 17, 2025 | 11,210.00 | 11,770.00 | 11,160.00 | 11,750.00 | 11,750.00 | 4.17% | 240,787 |
| Dec 16, 2025 | 11,260.00 | 11,370.00 | 11,030.00 | 11,280.00 | 11,280.00 | 0.36% | 111,811 |
| Dec 15, 2025 | 10,800.00 | 11,350.00 | 10,680.00 | 11,240.00 | 11,240.00 | 3.02% | 197,822 |
| Dec 12, 2025 | 10,830.00 | 10,950.00 | 10,680.00 | 10,910.00 | 10,910.00 | 1.39% | 73,177 |
| Dec 11, 2025 | 10,630.00 | 10,880.00 | 10,530.00 | 10,760.00 | 10,760.00 | 1.51% | 74,927 |
| Dec 10, 2025 | 10,870.00 | 10,930.00 | 10,570.00 | 10,600.00 | 10,600.00 | -1.94% | 75,077 |