Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 10,560
+210 (2.03%)
Last updated: Sep 9, 2025, 11:52 AM KST
Shinsegae International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10,350.00 | 10,500.00 | 10,350.00 | 10,420.00 | - | 0.68% | 15,027 |
| Sep 8, 2025 | 10,410.00 | 10,490.00 | 10,340.00 | 10,350.00 | 10,350.00 | -0.58% | 18,382 |
| Sep 5, 2025 | 10,400.00 | 10,490.00 | 10,310.00 | 10,410.00 | 10,410.00 | 0.58% | 36,916 |
| Sep 4, 2025 | 10,090.00 | 10,440.00 | 10,090.00 | 10,350.00 | 10,350.00 | 1.67% | 37,336 |
| Sep 3, 2025 | 10,110.00 | 10,180.00 | 10,000.00 | 10,180.00 | 10,180.00 | 0.99% | 42,278 |
| Sep 2, 2025 | 10,130.00 | 10,190.00 | 10,020.00 | 10,080.00 | 10,080.00 | -0.79% | 50,845 |
| Sep 1, 2025 | 10,290.00 | 10,330.00 | 10,100.00 | 10,160.00 | 10,160.00 | -0.88% | 34,625 |
| Aug 29, 2025 | 10,540.00 | 10,540.00 | 10,150.00 | 10,250.00 | 10,250.00 | -1.63% | 59,999 |
| Aug 28, 2025 | 10,560.00 | 10,600.00 | 10,380.00 | 10,420.00 | 10,420.00 | -1.61% | 55,051 |
| Aug 27, 2025 | 10,470.00 | 10,600.00 | 10,450.00 | 10,590.00 | 10,590.00 | 1.34% | 34,674 |
| Aug 26, 2025 | 10,480.00 | 10,690.00 | 10,430.00 | 10,450.00 | 10,450.00 | 0.97% | 59,888 |
| Aug 25, 2025 | 10,410.00 | 10,430.00 | 10,320.00 | 10,350.00 | 10,350.00 | 0.39% | 30,774 |
| Aug 22, 2025 | 10,400.00 | 10,450.00 | 10,220.00 | 10,310.00 | 10,310.00 | -0.29% | 65,425 |
| Aug 21, 2025 | 10,420.00 | 10,520.00 | 10,320.00 | 10,340.00 | 10,340.00 | -0.58% | 33,024 |
| Aug 20, 2025 | 10,300.00 | 10,400.00 | 10,110.00 | 10,400.00 | 10,400.00 | 0.19% | 91,124 |
| Aug 19, 2025 | 10,530.00 | 10,530.00 | 10,290.00 | 10,380.00 | 10,380.00 | -0.48% | 65,912 |
| Aug 18, 2025 | 10,610.00 | 10,640.00 | 10,390.00 | 10,430.00 | 10,430.00 | -2.07% | 53,546 |
| Aug 14, 2025 | 10,700.00 | 10,720.00 | 10,580.00 | 10,650.00 | 10,650.00 | -0.09% | 57,273 |
| Aug 13, 2025 | 10,710.00 | 10,780.00 | 10,590.00 | 10,660.00 | 10,660.00 | -0.19% | 82,527 |
| Aug 12, 2025 | 11,220.00 | 11,270.00 | 10,665.00 | 10,680.00 | 10,680.00 | -5.24% | 303,485 |
| Aug 11, 2025 | 11,350.00 | 11,450.00 | 11,180.00 | 11,270.00 | 11,270.00 | -1.14% | 95,850 |
| Aug 8, 2025 | 11,580.00 | 11,730.00 | 11,110.00 | 11,400.00 | 11,400.00 | -2.06% | 102,911 |
| Aug 7, 2025 | 11,630.00 | 11,710.00 | 11,420.00 | 11,640.00 | 11,640.00 | 1.22% | 45,001 |
| Aug 6, 2025 | 11,230.00 | 11,530.00 | 11,170.00 | 11,500.00 | 11,500.00 | 2.22% | 69,183 |
| Aug 5, 2025 | 11,330.00 | 11,350.00 | 11,070.00 | 11,250.00 | 11,250.00 | -0.44% | 114,810 |
| Aug 4, 2025 | 11,100.00 | 11,340.00 | 11,070.00 | 11,300.00 | 11,300.00 | 1.80% | 64,079 |
| Aug 1, 2025 | 11,580.00 | 11,580.00 | 11,030.00 | 11,100.00 | 11,100.00 | -4.80% | 118,467 |
| Jul 31, 2025 | 11,430.00 | 11,660.00 | 11,410.00 | 11,660.00 | 11,660.00 | 2.46% | 46,777 |
| Jul 30, 2025 | 11,800.00 | 11,800.00 | 11,380.00 | 11,380.00 | 11,380.00 | -3.56% | 189,536 |
| Jul 29, 2025 | 11,720.00 | 11,810.00 | 11,610.00 | 11,800.00 | 11,800.00 | - | 42,939 |
| Jul 28, 2025 | 12,030.00 | 12,140.00 | 11,620.00 | 11,800.00 | 11,800.00 | -1.83% | 93,253 |
| Jul 25, 2025 | 11,980.00 | 12,040.00 | 11,860.00 | 12,020.00 | 12,020.00 | 0.50% | 42,603 |
| Jul 24, 2025 | 12,180.00 | 12,310.00 | 11,830.00 | 11,960.00 | 11,960.00 | -1.73% | 179,175 |
| Jul 23, 2025 | 12,340.00 | 12,380.00 | 12,060.00 | 12,170.00 | 12,170.00 | -1.06% | 106,286 |
| Jul 22, 2025 | 12,590.00 | 12,620.00 | 12,230.00 | 12,300.00 | 12,300.00 | -1.84% | 95,171 |
| Jul 21, 2025 | 12,480.00 | 12,610.00 | 12,410.00 | 12,530.00 | 12,530.00 | -0.63% | 85,642 |
| Jul 18, 2025 | 13,070.00 | 13,070.00 | 12,500.00 | 12,610.00 | 12,610.00 | -2.93% | 122,692 |
| Jul 17, 2025 | 13,210.00 | 13,210.00 | 12,820.00 | 12,990.00 | 12,990.00 | -1.07% | 102,385 |
| Jul 16, 2025 | 13,390.00 | 13,410.00 | 13,050.00 | 13,130.00 | 13,130.00 | -2.74% | 218,773 |
| Jul 15, 2025 | 13,730.00 | 13,910.00 | 13,410.00 | 13,500.00 | 13,500.00 | -1.39% | 225,051 |
| Jul 14, 2025 | 12,850.00 | 13,980.00 | 12,790.00 | 13,690.00 | 13,690.00 | 7.97% | 960,925 |
| Jul 11, 2025 | 12,600.00 | 12,730.00 | 12,450.00 | 12,680.00 | 12,680.00 | 1.68% | 103,072 |
| Jul 10, 2025 | 12,580.00 | 12,600.00 | 12,430.00 | 12,470.00 | 12,470.00 | -0.87% | 139,286 |
| Jul 9, 2025 | 12,660.00 | 12,820.00 | 12,470.00 | 12,580.00 | 12,580.00 | 0.24% | 97,001 |
| Jul 8, 2025 | 12,400.00 | 12,580.00 | 12,300.00 | 12,550.00 | 12,550.00 | 1.62% | 70,921 |
| Jul 7, 2025 | 12,410.00 | 12,550.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.40% | 73,486 |
| Jul 4, 2025 | 12,800.00 | 12,800.00 | 12,330.00 | 12,400.00 | 12,400.00 | -2.52% | 100,543 |
| Jul 3, 2025 | 12,860.00 | 12,900.00 | 12,620.00 | 12,720.00 | 12,720.00 | -0.55% | 145,254 |
| Jul 2, 2025 | 12,550.00 | 12,810.00 | 12,320.00 | 12,790.00 | 12,790.00 | 2.98% | 182,115 |
| Jul 1, 2025 | 12,410.00 | 12,580.00 | 12,270.00 | 12,420.00 | 12,420.00 | 0.57% | 150,663 |