Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 12,280
+120 (0.99%)
Mar 20, 2026, 2:20 PM KST
Shinsegae International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 12,320.00 | 12,400.00 | 12,150.00 | 12,160.00 | 12,160.00 | -2.80% | 85,179 |
| Mar 18, 2026 | 12,820.00 | 13,280.00 | 12,420.00 | 12,510.00 | 12,510.00 | -1.88% | 329,989 |
| Mar 17, 2026 | 12,810.00 | 14,750.00 | 12,450.00 | 12,750.00 | 12,750.00 | 1.43% | 1,342,108 |
| Mar 16, 2026 | 12,360.00 | 12,620.00 | 12,210.00 | 12,570.00 | 12,570.00 | 1.29% | 63,781 |
| Mar 13, 2026 | 12,590.00 | 12,670.00 | 12,250.00 | 12,410.00 | 12,410.00 | -2.59% | 59,101 |
| Mar 12, 2026 | 12,390.00 | 12,800.00 | 12,190.00 | 12,740.00 | 12,740.00 | 3.58% | 103,952 |
| Mar 11, 2026 | 12,190.00 | 12,590.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.74% | 62,701 |
| Mar 10, 2026 | 12,370.00 | 12,420.00 | 12,060.00 | 12,090.00 | 12,090.00 | 1.00% | 76,477 |
| Mar 9, 2026 | 11,780.00 | 12,070.00 | 11,620.00 | 11,970.00 | 11,970.00 | -3.08% | 85,278 |
| Mar 6, 2026 | 12,370.00 | 12,580.00 | 12,180.00 | 12,350.00 | 12,350.00 | -0.80% | 105,950 |
| Mar 5, 2026 | 12,000.00 | 12,500.00 | 11,810.00 | 12,450.00 | 12,450.00 | 8.73% | 111,108 |
| Mar 4, 2026 | 12,210.00 | 12,260.00 | 11,130.00 | 11,450.00 | 11,450.00 | -9.63% | 233,788 |
| Mar 3, 2026 | 12,810.00 | 13,040.00 | 12,650.00 | 12,670.00 | 12,670.00 | -4.67% | 178,321 |
| Feb 27, 2026 | 12,550.00 | 13,410.00 | 12,410.00 | 13,290.00 | 13,290.00 | 5.90% | 414,551 |
| Feb 26, 2026 | 12,550.00 | 12,630.00 | 12,400.00 | 12,550.00 | 12,550.00 | -0.08% | 134,107 |
| 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 |