Shinsegae International Co., Ltd. (KRX:031430)
South Korea
· Delayed Price · Currency is KRW 15,110
+360 (2.44%)
Apr 29, 2026, 2:00 PM KST
Shinsegae International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 113,719 |
| 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 |
| Mar 6, 2026 | 12,370.00 | 12,580.00 | 12,180.00 | 12,350.00 | 11,951.93 | -0.80% | 105,979 |
| Mar 5, 2026 | 12,000.00 | 12,500.00 | 11,810.00 | 12,450.00 | 12,048.71 | 8.73% | 111,116 |
| Mar 4, 2026 | 12,210.00 | 12,260.00 | 11,130.00 | 11,450.00 | 11,080.94 | -9.63% | 233,967 |
| Mar 3, 2026 | 12,810.00 | 13,040.00 | 12,650.00 | 12,670.00 | 12,261.62 | -4.67% | 178,321 |
| Feb 27, 2026 | 12,550.00 | 13,410.00 | 12,410.00 | 13,290.00 | 12,861.64 | 5.90% | 414,551 |
| Feb 26, 2026 | 12,550.00 | 12,630.00 | 12,400.00 | 12,550.00 | 12,145.49 | -0.08% | 134,107 |
| Feb 25, 2026 | 12,620.00 | 12,630.00 | 12,470.00 | 12,560.00 | 12,155.17 | -0.24% | 70,460 |
| Feb 24, 2026 | 12,740.00 | 12,750.00 | 12,530.00 | 12,590.00 | 12,184.20 | -1.64% | 46,874 |
| Feb 23, 2026 | 12,430.00 | 12,920.00 | 12,310.00 | 12,800.00 | 12,387.43 | 4.40% | 127,872 |
| Feb 20, 2026 | 12,410.00 | 12,410.00 | 12,210.00 | 12,260.00 | 11,864.83 | -1.53% | 133,452 |
| Feb 19, 2026 | 12,540.00 | 12,540.00 | 12,070.00 | 12,450.00 | 12,048.71 | 0.81% | 123,165 |
| Feb 13, 2026 | 12,550.00 | 12,650.00 | 12,280.00 | 12,350.00 | 11,951.93 | -1.59% | 107,678 |
| Feb 12, 2026 | 13,130.00 | 13,130.00 | 12,480.00 | 12,550.00 | 12,145.49 | -4.42% | 204,194 |
| Feb 11, 2026 | 12,790.00 | 13,430.00 | 12,690.00 | 13,130.00 | 12,706.79 | 3.06% | 339,182 |
| Feb 10, 2026 | 11,840.00 | 12,890.00 | 11,840.00 | 12,740.00 | 12,329.36 | 8.70% | 426,863 |
| Feb 9, 2026 | 12,690.00 | 12,760.00 | 11,650.00 | 11,720.00 | 11,342.24 | -6.98% | 280,019 |
| Feb 6, 2026 | 12,600.00 | 12,600.00 | 12,090.00 | 12,600.00 | 12,193.88 | - | 154,972 |
| Feb 5, 2026 | 12,100.00 | 12,770.00 | 12,060.00 | 12,600.00 | 12,193.88 | 4.39% | 189,335 |
| Feb 4, 2026 | 11,950.00 | 12,150.00 | 11,860.00 | 12,070.00 | 11,680.96 | 0.17% | 53,518 |
| Feb 3, 2026 | 12,000.00 | 12,180.00 | 11,810.00 | 12,050.00 | 11,661.60 | 1.69% | 66,190 |
| Feb 2, 2026 | 11,960.00 | 12,190.00 | 11,730.00 | 11,850.00 | 11,468.05 | -2.79% | 89,979 |
| Jan 30, 2026 | 12,140.00 | 12,380.00 | 11,910.00 | 12,190.00 | 11,797.09 | 0.41% | 158,095 |
| Jan 29, 2026 | 11,740.00 | 12,200.00 | 11,510.00 | 12,140.00 | 11,748.70 | 3.58% | 223,691 |
| Jan 28, 2026 | 11,220.00 | 11,720.00 | 11,150.00 | 11,720.00 | 11,342.24 | 4.83% | 147,338 |
| Jan 27, 2026 | 11,290.00 | 11,420.00 | 11,050.00 | 11,180.00 | 10,819.65 | -1.50% | 157,827 |
| Jan 26, 2026 | 11,520.00 | 11,700.00 | 11,260.00 | 11,350.00 | 10,984.17 | -0.44% | 86,403 |
| Jan 23, 2026 | 11,210.00 | 11,420.00 | 11,130.00 | 11,400.00 | 11,032.55 | 1.69% | 103,671 |
| Jan 22, 2026 | 10,830.00 | 11,250.00 | 10,810.00 | 11,210.00 | 10,848.68 | 4.47% | 133,360 |
| Jan 21, 2026 | 10,780.00 | 10,790.00 | 10,580.00 | 10,730.00 | 10,384.15 | -1.20% | 46,152 |
| Jan 20, 2026 | 10,720.00 | 10,870.00 | 10,620.00 | 10,860.00 | 10,509.96 | 1.97% | 47,200 |
| Jan 19, 2026 | 10,910.00 | 10,960.00 | 10,640.00 | 10,650.00 | 10,306.73 | -2.38% | 83,842 |
| Jan 16, 2026 | 10,690.00 | 10,960.00 | 10,520.00 | 10,910.00 | 10,558.35 | 3.12% | 80,800 |
| Jan 15, 2026 | 10,720.00 | 10,720.00 | 10,470.00 | 10,580.00 | 10,238.98 | -0.47% | 40,027 |
| Jan 14, 2026 | 10,540.00 | 10,770.00 | 10,420.00 | 10,630.00 | 10,287.37 | 1.33% | 35,569 |
| Jan 13, 2026 | 10,540.00 | 10,540.00 | 10,390.00 | 10,490.00 | 10,151.89 | 0.10% | 52,063 |
| Jan 12, 2026 | 10,720.00 | 10,720.00 | 10,340.00 | 10,480.00 | 10,142.21 | -0.95% | 103,837 |
| Jan 9, 2026 | 10,730.00 | 10,730.00 | 10,560.00 | 10,580.00 | 10,238.98 | -0.66% | 49,255 |
| Jan 8, 2026 | 10,850.00 | 10,900.00 | 10,630.00 | 10,650.00 | 10,306.73 | -3.18% | 66,863 |
| Jan 7, 2026 | 10,990.00 | 11,100.00 | 10,770.00 | 11,000.00 | 10,645.45 | -0.09% | 49,876 |
| Jan 6, 2026 | 10,950.00 | 11,180.00 | 10,800.00 | 11,010.00 | 10,655.12 | 1.10% | 74,924 |
| Jan 5, 2026 | 10,790.00 | 11,030.00 | 10,630.00 | 10,890.00 | 10,538.99 | 2.64% | 55,347 |
| Jan 2, 2026 | 11,120.00 | 11,120.00 | 10,560.00 | 10,610.00 | 10,268.02 | -3.11% | 98,858 |
| Dec 30, 2025 | 10,930.00 | 11,110.00 | 10,930.00 | 10,950.00 | 10,597.06 | 0.46% | 30,588 |
| Dec 29, 2025 | 11,210.00 | 11,320.00 | 10,870.00 | 10,900.00 | 10,548.67 | -4.05% | 85,342 |
| Dec 26, 2025 | 11,460.00 | 11,540.00 | 11,250.00 | 11,360.00 | 10,993.84 | -0.53% | 60,500 |
| Dec 24, 2025 | 11,350.00 | 11,420.00 | 11,000.00 | 11,420.00 | 11,051.91 | 1.51% | 67,631 |
| Dec 23, 2025 | 11,400.00 | 11,480.00 | 11,180.00 | 11,250.00 | 10,887.39 | -1.14% | 35,026 |
| Dec 22, 2025 | 11,490.00 | 11,500.00 | 11,240.00 | 11,380.00 | 11,013.20 | -0.26% | 89,350 |
| Dec 19, 2025 | 11,710.00 | 11,790.00 | 11,370.00 | 11,410.00 | 11,042.23 | -1.21% | 63,249 |
| Dec 18, 2025 | 11,610.00 | 11,850.00 | 11,490.00 | 11,550.00 | 11,177.72 | -1.70% | 138,489 |
| Dec 17, 2025 | 11,210.00 | 11,770.00 | 11,160.00 | 11,750.00 | 11,371.27 | 4.17% | 240,787 |
| Dec 16, 2025 | 11,260.00 | 11,370.00 | 11,030.00 | 11,280.00 | 10,916.42 | 0.36% | 111,811 |
| Dec 15, 2025 | 10,800.00 | 11,350.00 | 10,680.00 | 11,240.00 | 10,877.71 | 3.02% | 197,822 |
| Dec 12, 2025 | 10,830.00 | 10,950.00 | 10,680.00 | 10,910.00 | 10,558.35 | 1.39% | 73,177 |
| Dec 11, 2025 | 10,630.00 | 10,880.00 | 10,530.00 | 10,760.00 | 10,413.18 | 1.51% | 74,927 |
| Dec 10, 2025 | 10,870.00 | 10,930.00 | 10,570.00 | 10,600.00 | 10,258.34 | -1.94% | 75,077 |
| Dec 9, 2025 | 10,950.00 | 11,050.00 | 10,660.00 | 10,810.00 | 10,461.57 | -1.10% | 79,324 |
| Dec 8, 2025 | 11,140.00 | 11,260.00 | 10,880.00 | 10,930.00 | 10,577.70 | -1.35% | 60,443 |
| Dec 5, 2025 | 11,360.00 | 11,370.00 | 10,950.00 | 11,080.00 | 10,722.87 | -2.38% | 117,881 |
| Dec 4, 2025 | 11,470.00 | 11,470.00 | 11,210.00 | 11,350.00 | 10,984.17 | -0.87% | 92,112 |
| Dec 3, 2025 | 11,420.00 | 11,630.00 | 11,310.00 | 11,450.00 | 11,080.94 | 0.09% | 162,441 |
| Dec 2, 2025 | 10,440.00 | 11,560.00 | 10,380.00 | 11,440.00 | 11,071.27 | 9.58% | 524,903 |
| Dec 1, 2025 | 10,390.00 | 10,530.00 | 10,360.00 | 10,440.00 | 10,103.50 | 0.68% | 54,670 |