Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 13,900
-600 (-4.14%)
May 20, 2026, 3:30 PM KST
Shinsegae International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 15,150.00 | 15,420.00 | 14,210.00 | 14,500.00 | 14,500.00 | -6.33% | 188,234 |
| May 18, 2026 | 15,780.00 | 15,980.00 | 15,020.00 | 15,480.00 | 15,480.00 | -4.39% | 146,225 |
| May 15, 2026 | 16,950.00 | 17,130.00 | 15,260.00 | 16,190.00 | 16,190.00 | -4.20% | 226,667 |
| May 14, 2026 | 16,920.00 | 17,000.00 | 16,300.00 | 16,900.00 | 16,900.00 | 1.50% | 301,584 |
| May 13, 2026 | 15,200.00 | 16,930.00 | 14,950.00 | 16,650.00 | 16,650.00 | 15.79% | 1,192,024 |
| May 12, 2026 | 14,800.00 | 15,150.00 | 14,170.00 | 14,380.00 | 14,380.00 | -1.30% | 211,306 |
| May 11, 2026 | 15,020.00 | 15,020.00 | 14,480.00 | 14,570.00 | 14,570.00 | -1.82% | 85,532 |
| May 8, 2026 | 14,670.00 | 15,000.00 | 14,180.00 | 14,840.00 | 14,840.00 | 0.88% | 127,112 |
| May 7, 2026 | 14,200.00 | 15,160.00 | 14,060.00 | 14,710.00 | 14,710.00 | 2.87% | 121,236 |
| May 6, 2026 | 14,910.00 | 14,920.00 | 14,070.00 | 14,300.00 | 14,300.00 | -3.77% | 144,255 |
| May 4, 2026 | 15,280.00 | 15,385.00 | 14,720.00 | 14,860.00 | 14,860.00 | -0.07% | 78,484 |
| Apr 30, 2026 | 15,460.00 | 15,460.00 | 14,640.00 | 14,870.00 | 14,870.00 | -2.94% | 162,443 |
| Apr 29, 2026 | 14,900.00 | 15,340.00 | 14,500.00 | 15,320.00 | 15,320.00 | 3.86% | 169,893 |
| Apr 28, 2026 | 15,390.00 | 15,390.00 | 14,750.00 | 14,750.00 | 14,750.00 | -0.94% | 83,322 |
| Apr 27, 2026 | 15,260.00 | 15,620.00 | 14,870.00 | 14,890.00 | 14,890.00 | 0.68% | 172,003 |
| Apr 24, 2026 | 14,750.00 | 15,090.00 | 14,610.00 | 14,790.00 | 14,790.00 | 0.82% | 87,965 |
| Apr 23, 2026 | 14,690.00 | 14,790.00 | 14,240.00 | 14,670.00 | 14,670.00 | 0.20% | 143,498 |
| Apr 22, 2026 | 14,610.00 | 14,760.00 | 14,340.00 | 14,640.00 | 14,640.00 | 0.90% | 115,556 |
| Apr 21, 2026 | 14,030.00 | 14,700.00 | 13,710.00 | 14,510.00 | 14,510.00 | 5.14% | 272,569 |
| Apr 20, 2026 | 13,810.00 | 13,990.00 | 13,730.00 | 13,800.00 | 13,800.00 | -1.22% | 90,764 |
| Apr 17, 2026 | 13,880.00 | 14,100.00 | 13,210.00 | 13,970.00 | 13,970.00 | 2.42% | 191,688 |
| Apr 16, 2026 | 13,080.00 | 13,940.00 | 13,080.00 | 13,640.00 | 13,640.00 | 4.52% | 289,204 |
| Apr 15, 2026 | 13,350.00 | 13,470.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.91% | 64,226 |
| Apr 14, 2026 | 13,000.00 | 13,170.00 | 12,820.00 | 13,170.00 | 13,170.00 | 2.41% | 113,727 |
| Apr 13, 2026 | 12,480.00 | 13,000.00 | 12,480.00 | 12,860.00 | 12,860.00 | 2.55% | 108,862 |
| Apr 10, 2026 | 12,420.00 | 12,580.00 | 12,340.00 | 12,540.00 | 12,540.00 | 1.37% | 57,131 |
| Apr 9, 2026 | 12,250.00 | 12,370.00 | 12,160.00 | 12,370.00 | 12,370.00 | 0.81% | 30,903 |
| Apr 8, 2026 | 11,980.00 | 12,330.00 | 11,950.00 | 12,270.00 | 12,270.00 | 3.72% | 86,211 |
| Apr 7, 2026 | 11,830.00 | 11,940.00 | 11,700.00 | 11,830.00 | 11,830.00 | -0.34% | 50,546 |
| Apr 6, 2026 | 11,830.00 | 12,070.00 | 11,800.00 | 11,870.00 | 11,870.00 | -0.17% | 26,556 |
| Apr 3, 2026 | 11,890.00 | 12,000.00 | 11,810.00 | 11,890.00 | 11,890.00 | 0.85% | 21,299 |
| Apr 2, 2026 | 12,140.00 | 12,280.00 | 11,700.00 | 11,790.00 | 11,790.00 | -2.72% | 57,140 |
| Apr 1, 2026 | 11,960.00 | 12,200.00 | 11,950.00 | 12,120.00 | 12,120.00 | 2.80% | 55,129 |
| Mar 31, 2026 | 12,020.00 | 12,280.00 | 11,790.00 | 11,790.00 | 11,790.00 | -3.12% | 83,376 |
| Mar 30, 2026 | 11,960.00 | 12,260.00 | 11,810.00 | 12,170.00 | 12,170.00 | -1.93% | 75,172 |
| Mar 27, 2026 | 12,230.00 | 12,480.00 | 12,180.00 | 12,410.00 | 12,010.00 | 0.57% | 75,559 |
| Mar 26, 2026 | 12,470.00 | 12,470.00 | 12,100.00 | 12,340.00 | 11,942.26 | -0.32% | 35,370 |
| Mar 25, 2026 | 12,380.00 | 12,460.00 | 12,230.00 | 12,380.00 | 11,980.97 | - | 53,307 |
| Mar 24, 2026 | 12,120.00 | 12,420.00 | 12,015.00 | 12,380.00 | 11,980.97 | 3.25% | 115,916 |
| Mar 23, 2026 | 12,100.00 | 12,140.00 | 11,900.00 | 11,990.00 | 11,603.54 | -2.91% | 71,229 |
| Mar 20, 2026 | 12,180.00 | 12,470.00 | 12,160.00 | 12,350.00 | 11,951.93 | 1.56% | 73,745 |
| Mar 19, 2026 | 12,320.00 | 12,400.00 | 12,150.00 | 12,160.00 | 11,768.06 | -2.80% | 85,179 |
| Mar 18, 2026 | 12,820.00 | 13,280.00 | 12,420.00 | 12,510.00 | 12,106.78 | -1.88% | 330,011 |
| Mar 17, 2026 | 12,810.00 | 14,750.00 | 12,450.00 | 12,750.00 | 12,339.04 | 1.43% | 1,342,111 |
| Mar 16, 2026 | 12,360.00 | 12,620.00 | 12,210.00 | 12,570.00 | 12,164.84 | 1.29% | 63,781 |
| Mar 13, 2026 | 12,590.00 | 12,670.00 | 12,250.00 | 12,410.00 | 12,010.00 | -2.59% | 59,101 |
| Mar 12, 2026 | 12,390.00 | 12,800.00 | 12,190.00 | 12,740.00 | 12,329.36 | 3.58% | 103,952 |
| Mar 11, 2026 | 12,190.00 | 12,590.00 | 12,100.00 | 12,300.00 | 11,903.55 | 1.74% | 62,701 |
| Mar 10, 2026 | 12,370.00 | 12,420.00 | 12,060.00 | 12,090.00 | 11,700.31 | 1.00% | 76,477 |
| Mar 9, 2026 | 11,780.00 | 12,070.00 | 11,620.00 | 11,970.00 | 11,584.18 | -3.08% | 97,997 |