Shinsegae International Co., Ltd 031430
KRX · South Korea · Retail Trade
KRW 10,450.00-150.00 (-1.42%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,450.00 | -1.42% | KRW 10,660.00 | KRW 10,660.00 | KRW 10,300.00 | 121.06K |
| 2026-10-01 | KRW 10,600.00 | +1.63% | KRW 10,480.00 | KRW 10,680.00 | KRW 10,480.00 | 56.01K |
| 2026-09-30 | KRW 10,430.00 | -0.86% | KRW 10,570.00 | KRW 10,630.00 | KRW 10,430.00 | 38.26K |
| 2026-09-29 | KRW 10,520.00 | -0.38% | KRW 10,610.00 | KRW 10,610.00 |
| KRW 10,390.00 |
| 46.02K |
| 2026-09-28 | KRW 10,560.00 | +2.13% | KRW 10,350.00 | KRW 10,680.00 | KRW 10,350.00 | 50.97K |
| 2026-09-23 | KRW 10,340.00 | -1.62% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,010.00 | 52.79K |
| 2026-09-22 | KRW 10,510.00 | +0.19% | KRW 10,480.00 | KRW 10,520.00 | KRW 10,400.00 | 24.20K |
| 2026-09-21 | KRW 10,490.00 | -0.38% | KRW 10,420.00 | KRW 10,540.00 | KRW 10,350.00 | 37.03K |
| 2026-09-18 | KRW 10,530.00 | -0.57% | KRW 10,590.00 | KRW 10,680.00 | KRW 10,400.00 | 50.85K |
| 2026-09-17 | KRW 10,590.00 | +1.34% | KRW 10,550.00 | KRW 10,750.00 | KRW 10,400.00 | 88.77K |
| 2026-09-16 | KRW 10,450.00 | -0.48% | KRW 10,580.00 | KRW 10,620.00 | KRW 10,350.00 | 58.39K |
| 2026-09-15 | KRW 10,500.00 | -0.10% | KRW 10,500.00 | KRW 10,700.00 | KRW 10,400.00 | 49.25K |
| 2026-09-14 | KRW 10,510.00 | -0.28% | KRW 10,500.00 | KRW 10,610.00 | KRW 10,370.00 | 24.74K |
| 2026-09-11 | KRW 10,540.00 | +0.38% | KRW 10,430.00 | KRW 10,560.00 | KRW 10,340.00 | 27.52K |
| 2026-09-10 | KRW 10,500.00 | +0.48% | KRW 10,380.00 | KRW 10,500.00 | KRW 10,250.00 | 41.72K |
| 2026-09-09 | KRW 10,450.00 | +0.10% | KRW 10,430.00 | KRW 10,530.00 | KRW 10,360.00 | 28.39K |
| 2026-09-08 | KRW 10,440.00 | +0.29% | KRW 10,550.00 | KRW 10,610.00 | KRW 10,370.00 | 64.49K |
| 2026-09-07 | KRW 10,410.00 | 0.00% | KRW 10,430.00 | KRW 10,480.00 | KRW 10,340.00 | 39.45K |
| 2026-09-04 | KRW 10,410.00 | +0.48% | KRW 10,360.00 | KRW 10,420.00 | KRW 10,300.00 | 26.77K |
| 2026-09-03 | KRW 10,360.00 | -0.67% | KRW 10,580.00 | KRW 10,600.00 | KRW 10,180.00 | 85.04K |
| 2026-09-02 | KRW 10,430.00 | -3.87% | KRW 10,800.00 | KRW 10,800.00 | KRW 10,430.00 | 88.61K |
| 2026-09-01 | KRW 10,850.00 | +0.18% | KRW 10,910.00 | KRW 11,050.00 | KRW 10,670.00 | 57.75K |
| 2026-08-31 | KRW 10,830.00 | +1.12% | KRW 10,750.00 | KRW 10,940.00 | KRW 10,560.00 | 85.66K |
| 2026-08-28 | KRW 10,710.00 | +2.39% | KRW 10,520.00 | KRW 10,750.00 | KRW 10,260.00 | 77.68K |
| 2026-08-27 | KRW 10,460.00 | -1.32% | KRW 10,640.00 | KRW 10,650.00 | KRW 10,200.00 | 83.61K |
| 2026-08-26 | KRW 10,600.00 | +1.15% | KRW 10,480.00 | KRW 10,600.00 | KRW 10,350.00 | 53.22K |
| 2026-08-25 | KRW 10,480.00 | +1.75% | KRW 10,350.00 | KRW 10,500.00 | KRW 10,080.00 | 91.14K |
| 2026-08-24 | KRW 10,300.00 | +1.08% | KRW 10,160.00 | KRW 10,340.00 | KRW 10,160.00 | 56.84K |
| 2026-08-21 | KRW 10,190.00 | -0.78% | KRW 10,220.00 | KRW 10,260.00 | KRW 10,010.00 | 97.15K |
| 2026-08-20 | KRW 10,270.00 | 0.00% | KRW 10,490.00 | KRW 10,490.00 | KRW 10,210.00 | 122.94K |
| 2026-08-19 | KRW 10,270.00 | -3.93% | KRW 10,400.00 | KRW 10,520.00 | KRW 10,230.00 | 149.11K |
| 2026-08-18 | KRW 10,690.00 | -2.91% | KRW 11,010.00 | KRW 11,020.00 | KRW 10,550.00 | 92.61K |
| 2026-08-14 | KRW 11,010.00 | +3.28% | KRW 10,750.00 | KRW 11,010.00 | KRW 10,680.00 | 136.61K |
| 2026-08-13 | KRW 10,660.00 | -0.09% | KRW 10,760.00 | KRW 10,840.00 | KRW 10,600.00 | 166.19K |
| 2026-08-12 | KRW 10,670.00 | -0.65% | KRW 10,890.00 | KRW 11,080.00 | KRW 10,630.00 | 265.65K |
| 2026-08-11 | KRW 10,740.00 | -7.25% | KRW 11,690.00 | KRW 11,690.00 | KRW 10,620.00 | 327.80K |
| 2026-08-10 | KRW 11,580.00 | +1.76% | KRW 11,390.00 | KRW 11,630.00 | KRW 11,170.00 | 77.48K |
| 2026-08-07 | KRW 11,380.00 | +1.43% | KRW 11,290.00 | KRW 11,380.00 | KRW 10,910.00 | 73.05K |
| 2026-08-06 | KRW 11,220.00 | +1.72% | KRW 11,010.00 | KRW 11,250.00 | KRW 10,980.00 | 72.29K |
| 2026-08-05 | KRW 11,030.00 | +1.01% | KRW 11,060.00 | KRW 11,160.00 | KRW 10,870.00 | 70.79K |
| 2026-08-04 | KRW 10,920.00 | +0.09% | KRW 10,790.00 | KRW 10,960.00 | KRW 10,630.00 | 96.79K |
| 2026-08-03 | KRW 10,910.00 | +1.39% | KRW 10,760.00 | KRW 11,100.00 | KRW 10,590.00 | 61.82K |
| 2026-07-31 | KRW 10,760.00 | +2.28% | KRW 10,690.00 | KRW 10,840.00 | KRW 10,510.00 | 59.47K |
| 2026-07-30 | KRW 10,520.00 | +0.57% | KRW 10,000.00 | KRW 10,700.00 | KRW 10,000.00 | 83.47K |
| 2026-07-29 | KRW 10,460.00 | -3.86% | KRW 10,970.00 | KRW 11,120.00 | KRW 10,020.00 | 149.21K |
| 2026-07-28 | KRW 10,880.00 | -4.06% | KRW 11,340.00 | KRW 11,380.00 | KRW 10,660.00 | 79.07K |
| 2026-07-27 | KRW 11,340.00 | +2.07% | KRW 11,320.00 | KRW 11,400.00 | KRW 11,120.00 | 33.42K |
| 2026-07-24 | KRW 11,110.00 | -2.37% | KRW 11,430.00 | KRW 11,430.00 | KRW 11,010.00 | 100.66K |
| 2026-07-23 | KRW 11,380.00 | +2.99% | KRW 11,050.00 | KRW 11,380.00 | KRW 11,020.00 | 136.88K |
| 2026-07-22 | KRW 11,050.00 | -2.39% | KRW 11,330.00 | KRW 11,570.00 | KRW 11,000.00 | 105.70K |
| 2026-07-21 | KRW 11,320.00 | +0.98% | KRW 11,110.00 | KRW 11,400.00 | KRW 10,990.00 | 88.60K |
| 2026-07-20 | KRW 11,210.00 | -4.19% | KRW 11,630.00 | KRW 11,730.00 | KRW 11,150.00 | 68.48K |
| 2026-07-16 | KRW 11,700.00 | -1.85% | KRW 11,830.00 | KRW 11,880.00 | KRW 11,510.00 | 73.02K |
| 2026-07-15 | KRW 11,920.00 | -0.42% | KRW 11,990.00 | KRW 12,200.00 | KRW 11,750.00 | 108.75K |
| 2026-07-14 | KRW 11,970.00 | -1.40% | KRW 12,100.00 | KRW 12,150.00 | KRW 11,670.00 | 115.70K |
| 2026-07-13 | KRW 12,140.00 | -3.96% | KRW 12,620.00 | KRW 12,710.00 | KRW 12,080.00 | 45.42K |
| 2026-07-10 | KRW 12,640.00 | +4.64% | KRW 12,100.00 | KRW 12,670.00 | KRW 12,100.00 | 36.32K |
| 2026-07-09 | KRW 12,080.00 | -2.19% | KRW 12,300.00 | KRW 12,450.00 | KRW 11,950.00 | 51.94K |
| 2026-07-08 | KRW 12,350.00 | -4.71% | KRW 12,870.00 | KRW 12,930.00 | KRW 12,200.00 | 51.07K |
| 2026-07-07 | KRW 12,960.00 | -1.59% | KRW 13,170.00 | KRW 13,260.00 | KRW 12,670.00 | 54.68K |
| 2026-07-06 | KRW 13,170.00 | +4.28% | KRW 12,680.00 | KRW 13,330.00 | KRW 12,680.00 | 91.16K |
| 2026-07-03 | KRW 12,630.00 | +1.04% | KRW 12,350.00 | KRW 12,630.00 | KRW 12,000.00 | 39.88K |
| 2026-07-02 | KRW 12,500.00 | -2.11% | KRW 12,630.00 | KRW 12,870.00 | KRW 12,230.00 | 97.60K |
| 2026-07-01 | KRW 12,770.00 | +0.71% | KRW 12,700.00 | KRW 12,930.00 | KRW 12,570.00 | 43.67K |
| 2026-06-30 | KRW 12,680.00 | -4.01% | KRW 13,020.00 | KRW 13,380.00 | KRW 12,650.00 | 66.59K |
| 2026-06-29 | KRW 13,210.00 | +8.19% | KRW 12,290.00 | KRW 13,290.00 | KRW 12,290.00 | 77.57K |
| 2026-06-26 | KRW 12,210.00 | -4.53% | KRW 12,670.00 | KRW 12,760.00 | KRW 12,100.00 | 75.01K |
| 2026-06-25 | KRW 12,790.00 | +2.73% | KRW 12,780.00 | KRW 13,220.00 | KRW 12,670.00 | 73.78K |
| 2026-06-24 | KRW 12,450.00 | -0.48% | KRW 12,320.00 | KRW 12,790.00 | KRW 12,210.00 | 58.19K |
| 2026-06-23 | KRW 12,510.00 | -4.36% | KRW 13,090.00 | KRW 13,180.00 | KRW 12,400.00 | 109.48K |
| 2026-06-22 | KRW 13,080.00 | -3.82% | KRW 13,590.00 | KRW 13,590.00 | KRW 12,910.00 | 89.38K |
| 2026-06-19 | KRW 13,600.00 | -8.36% | KRW 14,890.00 | KRW 15,000.00 | KRW 13,410.00 | 156.59K |
| 2026-06-18 | KRW 14,840.00 | -3.57% | KRW 15,330.00 | KRW 15,770.00 | KRW 14,820.00 | 78.67K |
| 2026-06-17 | KRW 15,390.00 | -1.97% | KRW 15,680.00 | KRW 15,850.00 | KRW 15,180.00 | 102.07K |
| 2026-06-16 | KRW 15,700.00 | +0.45% | KRW 15,550.00 | KRW 15,770.00 | KRW 15,120.00 | 169.68K |
| 2026-06-15 | KRW 15,630.00 | 0.00% | KRW 15,800.00 | KRW 16,090.00 | KRW 15,230.00 | 125.51K |
| 2026-06-12 | KRW 15,630.00 | +7.87% | KRW 14,880.00 | KRW 15,890.00 | KRW 14,130.00 | 249.86K |
| 2026-06-11 | KRW 14,490.00 | -1.02% | KRW 14,350.00 | KRW 15,290.00 | KRW 14,040.00 | 423.03K |
| 2026-06-10 | KRW 14,640.00 | +3.98% | KRW 14,060.00 | KRW 14,930.00 | KRW 13,840.00 | 202.13K |
| 2026-06-09 | KRW 14,080.00 | +8.73% | KRW 13,100.00 | KRW 14,350.00 | KRW 13,030.00 | 230.50K |
| 2026-06-08 | KRW 12,950.00 | -7.23% | KRW 13,570.00 | KRW 13,570.00 | KRW 12,920.00 | 90.81K |
| 2026-06-05 | KRW 13,960.00 | -2.85% | KRW 14,300.00 | KRW 14,390.00 | KRW 13,830.00 | 84.88K |
| 2026-06-04 | KRW 14,370.00 | +1.34% | KRW 13,950.00 | KRW 14,550.00 | KRW 13,920.00 | 94.96K |
| 2026-06-02 | KRW 14,180.00 | +3.43% | KRW 13,560.00 | KRW 14,420.00 | KRW 13,150.00 | 304.60K |
| 2026-06-01 | KRW 13,710.00 | -2.07% | KRW 14,020.00 | KRW 14,030.00 | KRW 13,500.00 | 163.50K |
| 2026-05-29 | KRW 14,000.00 | +1.08% | KRW 13,910.00 | KRW 14,190.00 | KRW 13,310.00 | 142.93K |
| 2026-05-28 | KRW 13,850.00 | +0.58% | KRW 13,840.00 | KRW 13,990.00 | KRW 13,280.00 | 146.24K |
| 2026-05-27 | KRW 13,770.00 | -0.65% | KRW 13,990.00 | KRW 14,330.00 | KRW 13,550.00 | 183.08K |
| 2026-05-26 | KRW 13,860.00 | -6.54% | KRW 14,590.00 | KRW 14,830.00 | KRW 13,690.00 | 293.44K |
| 2026-05-22 | KRW 14,830.00 | -0.67% | KRW 14,930.00 | KRW 14,940.00 | KRW 14,490.00 | 197.50K |