Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 10,530
-60 (-0.57%)
At close: Sep 18, 2026
Shinsegae International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,590.00 | 10,680.00 | 10,400.00 | 10,530.00 | 10,530.00 | -0.57% | 50,069 |
| Sep 17, 2026 | 10,550.00 | 10,750.00 | 10,400.00 | 10,590.00 | 10,590.00 | 1.34% | 88,766 |
| Sep 16, 2026 | 10,580.00 | 10,620.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.48% | 58,391 |
| Sep 15, 2026 | 10,500.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.10% | 48,705 |
| Sep 14, 2026 | 10,500.00 | 10,610.00 | 10,370.00 | 10,510.00 | 10,510.00 | -0.28% | 24,735 |
| Sep 11, 2026 | 10,430.00 | 10,560.00 | 10,340.00 | 10,540.00 | 10,540.00 | 0.38% | 27,519 |
| Sep 10, 2026 | 10,380.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 0.48% | 41,722 |
| Sep 9, 2026 | 10,430.00 | 10,530.00 | 10,360.00 | 10,450.00 | 10,450.00 | 0.10% | 28,388 |
| Sep 8, 2026 | 10,550.00 | 10,610.00 | 10,370.00 | 10,440.00 | 10,440.00 | 0.29% | 64,491 |
| Sep 7, 2026 | 10,430.00 | 10,480.00 | 10,340.00 | 10,410.00 | 10,410.00 | - | 39,454 |
| Sep 4, 2026 | 10,360.00 | 10,420.00 | 10,300.00 | 10,410.00 | 10,410.00 | 0.48% | 26,766 |
| Sep 3, 2026 | 10,580.00 | 10,600.00 | 10,180.00 | 10,360.00 | 10,360.00 | -0.67% | 85,043 |
| Sep 2, 2026 | 10,800.00 | 10,800.00 | 10,430.00 | 10,430.00 | 10,430.00 | -3.87% | 88,608 |
| Sep 1, 2026 | 10,910.00 | 11,050.00 | 10,670.00 | 10,850.00 | 10,850.00 | 0.18% | 57,749 |
| Aug 31, 2026 | 10,750.00 | 10,940.00 | 10,560.00 | 10,830.00 | 10,830.00 | 1.12% | 85,662 |
| Aug 28, 2026 | 10,520.00 | 10,750.00 | 10,260.00 | 10,710.00 | 10,710.00 | 2.39% | 77,678 |
| Aug 27, 2026 | 10,640.00 | 10,650.00 | 10,200.00 | 10,460.00 | 10,460.00 | -1.32% | 83,606 |
| Aug 26, 2026 | 10,480.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 1.15% | 53,218 |
| Aug 25, 2026 | 10,350.00 | 10,500.00 | 10,080.00 | 10,480.00 | 10,480.00 | 1.75% | 91,138 |
| Aug 24, 2026 | 10,160.00 | 10,340.00 | 10,160.00 | 10,300.00 | 10,300.00 | 1.08% | 56,842 |
| Aug 21, 2026 | 10,220.00 | 10,260.00 | 10,010.00 | 10,190.00 | 10,190.00 | -0.78% | 97,148 |
| Aug 20, 2026 | 10,490.00 | 10,490.00 | 10,210.00 | 10,270.00 | 10,270.00 | - | 122,935 |
| Aug 19, 2026 | 10,400.00 | 10,520.00 | 10,230.00 | 10,270.00 | 10,270.00 | -3.93% | 149,110 |
| Aug 18, 2026 | 11,010.00 | 11,020.00 | 10,550.00 | 10,690.00 | 10,690.00 | -2.91% | 92,611 |
| Aug 14, 2026 | 10,750.00 | 11,010.00 | 10,680.00 | 11,010.00 | 11,010.00 | 3.28% | 136,611 |
| Aug 13, 2026 | 10,760.00 | 10,840.00 | 10,600.00 | 10,660.00 | 10,660.00 | -0.09% | 166,190 |
| Aug 12, 2026 | 10,890.00 | 11,080.00 | 10,630.00 | 10,670.00 | 10,670.00 | -0.65% | 265,648 |
| Aug 11, 2026 | 11,690.00 | 11,690.00 | 10,620.00 | 10,740.00 | 10,740.00 | -7.25% | 327,798 |
| Aug 10, 2026 | 11,390.00 | 11,630.00 | 11,170.00 | 11,580.00 | 11,580.00 | 1.76% | 77,478 |
| Aug 7, 2026 | 11,290.00 | 11,380.00 | 10,910.00 | 11,380.00 | 11,380.00 | 1.43% | 73,050 |
| Aug 6, 2026 | 11,010.00 | 11,250.00 | 10,980.00 | 11,220.00 | 11,220.00 | 1.72% | 72,288 |
| Aug 5, 2026 | 11,060.00 | 11,160.00 | 10,870.00 | 11,030.00 | 11,030.00 | 1.01% | 70,785 |
| Aug 4, 2026 | 10,790.00 | 10,960.00 | 10,630.00 | 10,920.00 | 10,920.00 | 0.09% | 96,789 |
| Aug 3, 2026 | 10,760.00 | 11,100.00 | 10,590.00 | 10,910.00 | 10,910.00 | 1.39% | 61,818 |
| Jul 31, 2026 | 10,690.00 | 10,840.00 | 10,510.00 | 10,760.00 | 10,760.00 | 2.28% | 59,469 |
| Jul 30, 2026 | 10,000.00 | 10,700.00 | 10,000.00 | 10,520.00 | 10,520.00 | 0.57% | 83,466 |
| Jul 29, 2026 | 10,970.00 | 11,120.00 | 10,020.00 | 10,460.00 | 10,460.00 | -3.86% | 149,209 |
| Jul 28, 2026 | 11,340.00 | 11,380.00 | 10,660.00 | 10,880.00 | 10,880.00 | -4.06% | 79,069 |
| Jul 27, 2026 | 11,320.00 | 11,400.00 | 11,120.00 | 11,340.00 | 11,340.00 | 2.07% | 33,421 |
| Jul 24, 2026 | 11,430.00 | 11,430.00 | 11,010.00 | 11,110.00 | 11,110.00 | -2.37% | 100,655 |
| Jul 23, 2026 | 11,050.00 | 11,380.00 | 11,020.00 | 11,380.00 | 11,380.00 | 2.99% | 136,876 |
| Jul 22, 2026 | 11,330.00 | 11,570.00 | 11,000.00 | 11,050.00 | 11,050.00 | -2.39% | 105,703 |
| Jul 21, 2026 | 11,110.00 | 11,400.00 | 10,990.00 | 11,320.00 | 11,320.00 | 0.98% | 88,602 |
| Jul 20, 2026 | 11,630.00 | 11,730.00 | 11,150.00 | 11,210.00 | 11,210.00 | -4.19% | 68,477 |
| Jul 16, 2026 | 11,830.00 | 11,880.00 | 11,510.00 | 11,700.00 | 11,700.00 | -1.85% | 73,020 |
| Jul 15, 2026 | 11,990.00 | 12,200.00 | 11,750.00 | 11,920.00 | 11,920.00 | -0.42% | 108,749 |
| Jul 14, 2026 | 12,100.00 | 12,150.00 | 11,670.00 | 11,970.00 | 11,970.00 | -1.40% | 115,698 |
| Jul 13, 2026 | 12,620.00 | 12,710.00 | 12,080.00 | 12,140.00 | 12,140.00 | -3.96% | 45,423 |
| Jul 10, 2026 | 12,100.00 | 12,670.00 | 12,100.00 | 12,640.00 | 12,640.00 | 4.64% | 36,319 |
| Jul 9, 2026 | 12,300.00 | 12,450.00 | 11,950.00 | 12,080.00 | 12,080.00 | -2.19% | 51,936 |