Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 10,180
+130 (1.29%)
At close: Nov 26, 2025
Shinsegae International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10,190.00 | 10,220.00 | 10,010.00 | 10,180.00 | 10,180.00 | 1.29% | 73,059 |
| Nov 25, 2025 | 10,150.00 | 10,250.00 | 10,010.00 | 10,050.00 | 10,050.00 | -0.99% | 33,549 |
| Nov 24, 2025 | 10,270.00 | 10,330.00 | 10,100.00 | 10,150.00 | 10,150.00 | -1.26% | 80,729 |
| Nov 21, 2025 | 10,170.00 | 10,280.00 | 10,100.00 | 10,280.00 | 10,280.00 | -0.96% | 52,523 |
| Nov 20, 2025 | 10,210.00 | 10,450.00 | 10,200.00 | 10,380.00 | 10,380.00 | 1.47% | 103,379 |
| Nov 19, 2025 | 10,200.00 | 10,370.00 | 10,090.00 | 10,230.00 | 10,230.00 | 0.29% | 42,330 |
| Nov 18, 2025 | 10,250.00 | 10,490.00 | 10,150.00 | 10,200.00 | 10,200.00 | -2.21% | 49,715 |
| Nov 17, 2025 | 10,500.00 | 10,550.00 | 10,350.00 | 10,430.00 | 10,430.00 | 0.87% | 72,701 |
| Nov 14, 2025 | 10,250.00 | 10,510.00 | 10,210.00 | 10,340.00 | 10,340.00 | -0.96% | 144,183 |
| Nov 13, 2025 | 10,200.00 | 10,450.00 | 10,150.00 | 10,440.00 | 10,440.00 | 2.15% | 75,736 |
| Nov 12, 2025 | 10,030.00 | 10,220.00 | 9,970.00 | 10,220.00 | 10,220.00 | 2.71% | 66,527 |
| Nov 11, 2025 | 10,050.00 | 10,150.00 | 9,860.00 | 9,950.00 | 9,950.00 | -0.60% | 72,315 |
| Nov 10, 2025 | 9,790.00 | 10,080.00 | 9,760.00 | 10,010.00 | 10,010.00 | 2.98% | 81,747 |
| Nov 7, 2025 | 9,770.00 | 9,770.00 | 9,600.00 | 9,720.00 | 9,720.00 | -0.21% | 58,954 |
| Nov 6, 2025 | 9,820.00 | 9,840.00 | 9,660.00 | 9,740.00 | 9,740.00 | - | 74,187 |
| Nov 5, 2025 | 9,890.00 | 9,900.00 | 9,640.00 | 9,740.00 | 9,740.00 | -2.11% | 161,010 |
| Nov 4, 2025 | 9,880.00 | 10,080.00 | 9,850.00 | 9,950.00 | 9,950.00 | -0.50% | 64,208 |
| Nov 3, 2025 | 10,420.00 | 10,420.00 | 9,980.00 | 10,000.00 | 10,000.00 | -2.72% | 66,674 |
| Oct 31, 2025 | 10,350.00 | 10,470.00 | 10,130.00 | 10,280.00 | 10,280.00 | -2.10% | 75,776 |
| Oct 30, 2025 | 10,390.00 | 10,690.00 | 10,280.00 | 10,500.00 | 10,500.00 | 1.06% | 177,111 |
| Oct 29, 2025 | 10,000.00 | 10,440.00 | 9,910.00 | 10,390.00 | 10,390.00 | 6.45% | 326,714 |
| Oct 28, 2025 | 9,790.00 | 9,865.00 | 9,630.00 | 9,760.00 | 9,760.00 | 0.31% | 62,767 |
| Oct 27, 2025 | 9,610.00 | 9,780.00 | 9,610.00 | 9,730.00 | 9,730.00 | 1.35% | 59,465 |
| Oct 24, 2025 | 9,700.00 | 9,710.00 | 9,580.00 | 9,600.00 | 9,600.00 | -0.62% | 42,866 |
| Oct 23, 2025 | 9,570.00 | 9,750.00 | 9,570.00 | 9,660.00 | 9,660.00 | -0.21% | 43,888 |
| Oct 22, 2025 | 9,620.00 | 9,710.00 | 9,550.00 | 9,680.00 | 9,680.00 | 0.73% | 41,759 |
| Oct 21, 2025 | 9,760.00 | 9,810.00 | 9,590.00 | 9,610.00 | 9,610.00 | -1.64% | 114,023 |
| Oct 20, 2025 | 9,770.00 | 10,190.00 | 9,650.00 | 9,770.00 | 9,770.00 | -0.51% | 229,067 |
| Oct 17, 2025 | 9,880.00 | 9,890.00 | 9,730.00 | 9,820.00 | 9,820.00 | -0.10% | 63,547 |
| Oct 16, 2025 | 9,850.00 | 9,980.00 | 9,820.00 | 9,830.00 | 9,830.00 | -0.20% | 61,193 |
| Oct 15, 2025 | 9,830.00 | 9,930.00 | 9,830.00 | 9,850.00 | 9,850.00 | - | 46,616 |
| Oct 14, 2025 | 9,990.00 | 10,040.00 | 9,810.00 | 9,850.00 | 9,850.00 | -1.10% | 61,888 |
| Oct 13, 2025 | 9,840.00 | 10,010.00 | 9,770.00 | 9,960.00 | 9,960.00 | 0.61% | 65,839 |
| Oct 10, 2025 | 10,060.00 | 10,140.00 | 9,770.00 | 9,900.00 | 9,900.00 | -1.59% | 219,505 |
| Oct 2, 2025 | 10,050.00 | 10,180.00 | 10,000.00 | 10,060.00 | 10,060.00 | -0.10% | 58,202 |
| Oct 1, 2025 | 10,210.00 | 10,250.00 | 10,040.00 | 10,070.00 | 10,070.00 | -1.37% | 92,085 |
| Sep 30, 2025 | 10,150.00 | 10,300.00 | 10,140.00 | 10,210.00 | 10,210.00 | -0.10% | 64,741 |
| Sep 29, 2025 | 10,130.00 | 10,300.00 | 10,120.00 | 10,220.00 | 10,220.00 | 0.89% | 31,594 |
| Sep 26, 2025 | 10,250.00 | 10,250.00 | 10,050.00 | 10,130.00 | 10,130.00 | -0.69% | 53,866 |
| Sep 25, 2025 | 10,110.00 | 10,320.00 | 10,110.00 | 10,200.00 | 10,200.00 | -0.10% | 25,748 |
| Sep 24, 2025 | 10,270.00 | 10,580.00 | 10,190.00 | 10,210.00 | 10,210.00 | -1.26% | 48,425 |
| Sep 23, 2025 | 10,390.00 | 10,480.00 | 10,230.00 | 10,340.00 | 10,340.00 | -0.67% | 52,096 |
| Sep 22, 2025 | 10,530.00 | 10,580.00 | 10,400.00 | 10,410.00 | 10,410.00 | -0.48% | 44,155 |
| Sep 19, 2025 | 10,610.00 | 10,750.00 | 10,440.00 | 10,460.00 | 10,460.00 | -1.04% | 113,461 |
| Sep 18, 2025 | 10,600.00 | 10,680.00 | 10,520.00 | 10,570.00 | 10,570.00 | 0.19% | 53,276 |
| Sep 17, 2025 | 10,500.00 | 10,590.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.76% | 56,690 |
| Sep 16, 2025 | 10,620.00 | 10,620.00 | 10,430.00 | 10,470.00 | 10,470.00 | -0.57% | 42,655 |
| Sep 15, 2025 | 10,590.00 | 10,670.00 | 10,450.00 | 10,530.00 | 10,530.00 | -0.57% | 53,153 |
| Sep 12, 2025 | 10,680.00 | 10,680.00 | 10,490.00 | 10,590.00 | 10,590.00 | 0.67% | 67,234 |
| Sep 11, 2025 | 10,600.00 | 10,600.00 | 10,480.00 | 10,520.00 | 10,520.00 | - | 25,167 |