Shinsegae International Co., Ltd. (KRX:031430)
South Korea · Delayed Price · Currency is KRW 9,960.00
-160.00 (-1.58%)
Oct 30, 2026, 3:30 PM KST
Shinsegae International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,000.00 | 10,130.00 | 9,780.00 | 9,960.00 | 9,960.00 | -1.58% | 84,074 |
| Oct 29, 2026 | 10,220.00 | 10,370.00 | 9,990.00 | 10,120.00 | 10,120.00 | -2.03% | 63,235 |
| Oct 28, 2026 | 10,380.00 | 10,560.00 | 10,330.00 | 10,330.00 | 10,330.00 | -0.77% | 53,234 |
| Oct 27, 2026 | 10,100.00 | 10,440.00 | 10,050.00 | 10,410.00 | 10,410.00 | 3.07% | 91,753 |
| Oct 26, 2026 | 10,090.00 | 10,230.00 | 9,850.00 | 10,100.00 | 10,100.00 | -0.49% | 91,464 |
| Oct 23, 2026 | 10,500.00 | 10,580.00 | 9,580.00 | 10,150.00 | 10,150.00 | -9.38% | 389,287 |
| Oct 22, 2026 | 11,280.00 | 11,380.00 | 11,160.00 | 11,200.00 | 11,200.00 | -0.71% | 84,247 |
| Oct 21, 2026 | 11,490.00 | 11,520.00 | 11,230.00 | 11,280.00 | 11,280.00 | -1.83% | 34,688 |
| Oct 20, 2026 | 11,410.00 | 11,550.00 | 11,220.00 | 11,490.00 | 11,490.00 | 0.26% | 97,645 |
| Oct 19, 2026 | 10,880.00 | 11,500.00 | 10,860.00 | 11,460.00 | 11,460.00 | 4.18% | 86,748 |
| Oct 16, 2026 | 10,660.00 | 11,220.00 | 10,660.00 | 11,000.00 | 11,000.00 | 3.38% | 90,547 |
| Oct 15, 2026 | 10,830.00 | 10,900.00 | 10,500.00 | 10,640.00 | 10,640.00 | -4.32% | 80,554 |
| Oct 14, 2026 | 10,890.00 | 11,280.00 | 10,890.00 | 11,120.00 | 11,120.00 | 2.49% | 106,019 |
| Oct 13, 2026 | 10,830.00 | 11,040.00 | 10,620.00 | 10,850.00 | 10,850.00 | -0.73% | 87,753 |
| Oct 12, 2026 | 11,130.00 | 11,150.00 | 10,700.00 | 10,930.00 | 10,930.00 | -0.91% | 63,204 |
| Oct 8, 2026 | 10,940.00 | 11,190.00 | 10,810.00 | 11,030.00 | 11,030.00 | 2.04% | 159,511 |
| Oct 7, 2026 | 10,450.00 | 10,920.00 | 10,450.00 | 10,810.00 | 10,810.00 | 2.85% | 84,228 |
| Oct 6, 2026 | 10,460.00 | 10,540.00 | 10,370.00 | 10,510.00 | 10,510.00 | 0.57% | 48,344 |
| Oct 2, 2026 | 10,660.00 | 10,660.00 | 10,300.00 | 10,450.00 | 10,450.00 | -1.42% | 121,058 |
| Oct 1, 2026 | 10,480.00 | 10,680.00 | 10,480.00 | 10,600.00 | 10,600.00 | 1.63% | 56,011 |
| Sep 30, 2026 | 10,570.00 | 10,630.00 | 10,430.00 | 10,430.00 | 10,430.00 | -0.86% | 38,263 |
| Sep 29, 2026 | 10,610.00 | 10,610.00 | 10,390.00 | 10,520.00 | 10,520.00 | -0.38% | 46,022 |
| Sep 28, 2026 | 10,350.00 | 10,680.00 | 10,350.00 | 10,560.00 | 10,560.00 | 2.13% | 50,970 |
| Sep 23, 2026 | 10,550.00 | 10,550.00 | 10,010.00 | 10,340.00 | 10,340.00 | -1.62% | 52,794 |
| Sep 22, 2026 | 10,480.00 | 10,520.00 | 10,400.00 | 10,510.00 | 10,510.00 | 0.19% | 24,204 |
| Sep 21, 2026 | 10,420.00 | 10,540.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.38% | 37,026 |
| Sep 18, 2026 | 10,590.00 | 10,680.00 | 10,400.00 | 10,530.00 | 10,530.00 | -0.57% | 50,845 |
| 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 |