Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 11,540
-40 (-0.35%)
Last updated: Aug 11, 2026, 12:49 PM KST
Shinsegae International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 11,690.00 | 11,690.00 | 11,480.00 | 11,560.00 | - | -0.17% | 26,728 |
| 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 |
| Jul 8, 2026 | 12,870.00 | 12,930.00 | 12,200.00 | 12,350.00 | 12,350.00 | -4.71% | 51,071 |
| Jul 7, 2026 | 13,170.00 | 13,260.00 | 12,670.00 | 12,960.00 | 12,960.00 | -1.59% | 54,675 |
| 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% | 75,005 |
| 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 |