Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 11,370
-330 (-2.82%)
Last updated: Jul 20, 2026, 1:46 PM KST
Shinsegae International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 114,554 |
| 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 |
| Jul 8, 2026 | 12,870.00 | 12,930.00 | 12,200.00 | 12,350.00 | 12,350.00 | -4.71% | 51,031 |
| Jul 7, 2026 | 13,170.00 | 13,260.00 | 12,670.00 | 12,960.00 | 12,960.00 | -1.59% | 54,656 |
| Jul 6, 2026 | 12,680.00 | 13,330.00 | 12,680.00 | 13,170.00 | 13,170.00 | 4.28% | 91,162 |
| Jul 3, 2026 | 12,350.00 | 12,630.00 | 12,000.00 | 12,630.00 | 12,630.00 | 1.04% | 39,875 |
| Jul 2, 2026 | 12,630.00 | 12,870.00 | 12,230.00 | 12,500.00 | 12,500.00 | -2.11% | 97,604 |
| Jul 1, 2026 | 12,700.00 | 12,930.00 | 12,570.00 | 12,770.00 | 12,770.00 | 0.71% | 43,672 |
| Jun 30, 2026 | 13,020.00 | 13,380.00 | 12,650.00 | 12,680.00 | 12,680.00 | -4.01% | 66,588 |
| Jun 29, 2026 | 12,290.00 | 13,290.00 | 12,290.00 | 13,210.00 | 13,210.00 | 8.19% | 77,574 |
| Jun 26, 2026 | 12,670.00 | 12,760.00 | 12,100.00 | 12,210.00 | 12,210.00 | -4.53% | 74,981 |
| Jun 25, 2026 | 12,780.00 | 13,220.00 | 12,670.00 | 12,790.00 | 12,790.00 | 2.73% | 73,782 |
| Jun 24, 2026 | 12,320.00 | 12,790.00 | 12,210.00 | 12,450.00 | 12,450.00 | -0.48% | 58,194 |
| Jun 23, 2026 | 13,090.00 | 13,180.00 | 12,400.00 | 12,510.00 | 12,510.00 | -4.36% | 109,483 |
| Jun 22, 2026 | 13,590.00 | 13,590.00 | 12,910.00 | 13,080.00 | 13,080.00 | -3.82% | 89,381 |
| Jun 19, 2026 | 14,890.00 | 15,000.00 | 13,410.00 | 13,600.00 | 13,600.00 | -8.36% | 156,586 |
| Jun 18, 2026 | 15,330.00 | 15,770.00 | 14,820.00 | 14,840.00 | 14,840.00 | -3.57% | 78,669 |
| Jun 17, 2026 | 15,680.00 | 15,850.00 | 15,180.00 | 15,390.00 | 15,390.00 | -1.97% | 102,073 |
| Jun 16, 2026 | 15,550.00 | 15,770.00 | 15,120.00 | 15,700.00 | 15,700.00 | 0.45% | 169,681 |
| Jun 15, 2026 | 15,800.00 | 16,090.00 | 15,230.00 | 15,630.00 | 15,630.00 | - | 125,514 |
| Jun 12, 2026 | 14,880.00 | 15,890.00 | 14,130.00 | 15,630.00 | 15,630.00 | 7.87% | 249,861 |
| Jun 11, 2026 | 14,350.00 | 15,290.00 | 14,040.00 | 14,490.00 | 14,490.00 | -1.02% | 423,032 |
| Jun 10, 2026 | 14,060.00 | 14,930.00 | 13,840.00 | 14,640.00 | 14,640.00 | 3.98% | 202,127 |
| Jun 9, 2026 | 13,100.00 | 14,350.00 | 13,030.00 | 14,080.00 | 14,080.00 | 8.73% | 230,503 |
| Jun 8, 2026 | 13,570.00 | 13,570.00 | 12,920.00 | 12,950.00 | 12,950.00 | -7.23% | 90,805 |
| Jun 5, 2026 | 14,300.00 | 14,390.00 | 13,830.00 | 13,960.00 | 13,960.00 | -2.85% | 84,883 |
| Jun 4, 2026 | 13,950.00 | 14,550.00 | 13,920.00 | 14,370.00 | 14,370.00 | 1.34% | 94,963 |
| Jun 2, 2026 | 13,560.00 | 14,420.00 | 13,150.00 | 14,180.00 | 14,180.00 | 3.43% | 304,599 |
| Jun 1, 2026 | 14,020.00 | 14,030.00 | 13,500.00 | 13,710.00 | 13,710.00 | -2.07% | 163,503 |
| May 29, 2026 | 13,910.00 | 14,190.00 | 13,310.00 | 14,000.00 | 14,000.00 | 1.08% | 142,933 |
| May 28, 2026 | 13,840.00 | 13,990.00 | 13,280.00 | 13,850.00 | 13,850.00 | 0.58% | 146,236 |
| May 27, 2026 | 13,990.00 | 14,330.00 | 13,550.00 | 13,770.00 | 13,770.00 | -0.65% | 183,082 |
| May 26, 2026 | 14,590.00 | 14,830.00 | 13,690.00 | 13,860.00 | 13,860.00 | -6.54% | 293,440 |
| May 22, 2026 | 14,930.00 | 14,940.00 | 14,490.00 | 14,830.00 | 14,830.00 | -0.67% | 197,496 |
| May 21, 2026 | 14,150.00 | 14,930.00 | 14,010.00 | 14,930.00 | 14,930.00 | 7.41% | 147,032 |
| May 20, 2026 | 14,270.00 | 14,500.00 | 13,760.00 | 13,900.00 | 13,900.00 | -4.14% | 120,137 |
| 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 |