Shinsegae International Co., Ltd. - 031430.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,610	10,430	10,430	10,640	10,390	53,546
August 14, 2025	10,700	10,650	10,650	10,720	10,580	57,273
August 13, 2025	10,710	10,660	10,660	10,780	10,590	82,527
August 12, 2025	11,220	10,680	10,680	11,270	10,665	303,485
August 11, 2025	11,350	11,270	11,270	11,450	11,180	95,850
August 08, 2025	11,580	11,400	11,400	11,730	11,110	102,911
August 07, 2025	11,630	11,640	11,640	11,710	11,420	45,001
August 06, 2025	11,230	11,500	11,500	11,530	11,170	69,183
August 05, 2025	11,330	11,250	11,250	11,350	11,070	114,810
August 04, 2025	11,100	11,300	11,300	11,340	11,070	64,079
August 01, 2025	11,580	11,100	11,100	11,580	11,030	118,467
July 31, 2025	11,430	11,660	11,660	11,660	11,410	46,777
July 30, 2025	11,800	11,380	11,380	11,800	11,380	189,536
July 29, 2025	11,720	11,800	11,800	11,810	11,610	42,939
July 28, 2025	12,030	11,800	11,800	12,140	11,620	93,253
July 25, 2025	11,980	12,020	12,020	12,040	11,860	42,603
July 24, 2025	12,180	11,960	11,960	12,310	11,830	179,175
July 23, 2025	12,340	12,170	12,170	12,380	12,060	106,286
July 22, 2025	12,590	12,300	12,300	12,620	12,230	95,171
July 21, 2025	12,480	12,530	12,530	12,610	12,410	85,642
July 18, 2025	13,070	12,610	12,610	13,070	12,500	122,692
July 17, 2025	13,210	12,990	12,990	13,210	12,820	102,385
July 16, 2025	13,390	13,130	13,130	13,410	13,050	218,773
July 15, 2025	13,730	13,500	13,500	13,910	13,410	225,051
July 14, 2025	12,850	13,690	13,690	13,980	12,790	960,925
July 11, 2025	12,600	12,680	12,680	12,730	12,450	103,072
July 10, 2025	12,580	12,470	12,470	12,600	12,430	139,286
July 09, 2025	12,660	12,580	12,580	12,820	12,470	97,001
July 08, 2025	12,400	12,550	12,550	12,580	12,300	70,921
July 07, 2025	12,410	12,350	12,350	12,550	12,250	73,486
July 04, 2025	12,800	12,400	12,400	12,800	12,330	100,543
July 03, 2025	12,860	12,720	12,720	12,900	12,620	145,254
July 02, 2025	12,550	12,790	12,790	12,810	12,320	182,115
July 01, 2025	12,410	12,420	12,420	12,580	12,270	150,663
June 30, 2025	12,720	12,350	12,350	12,980	12,300	280,413
June 27, 2025	12,530	12,700	12,700	12,810	12,420	281,839
June 26, 2025	12,560	12,540	12,540	12,780	12,300	292,123
June 25, 2025	13,000	12,560	12,560	13,190	12,560	519,751
June 24, 2025	13,540	13,180	13,180	13,600	13,000	515,944
June 23, 2025	13,360	13,470	13,470	13,590	13,060	712,287
June 20, 2025	12,420	13,590	13,590	13,950	12,420	2.4M
June 19, 2025	11,720	12,630	12,630	14,000	11,650	5.63M
June 18, 2025	10,680	11,350	11,350	11,840	10,620	841,710
June 17, 2025	10,810	10,800	10,800	10,950	10,640	156,865
June 16, 2025	10,690	10,810	10,810	10,890	10,630	104,214
June 13, 2025	11,350	10,720	10,720	11,350	10,620	354,676
June 12, 2025	11,010	11,350	11,350	11,400	11,000	288,319
June 11, 2025	10,960	11,000	11,000	11,140	10,890	128,616
June 10, 2025	11,330	10,950	10,950	11,330	10,830	186,438
June 09, 2025	10,880	11,280	11,280	11,400	10,860	236,853
June 05, 2025	10,870	10,850	10,850	10,940	10,730	101,894
June 04, 2025	10,550	10,860	10,860	10,890	10,480	172,133
June 02, 2025	10,940	10,480	10,480	11,000	10,480	164,606
May 30, 2025	10,800	10,920	10,920	11,240	10,700	261,383
May 29, 2025	10,800	10,670	10,670	10,800	10,570	182,157
May 28, 2025	10,960	10,780	10,780	10,990	10,730	162,817
May 27, 2025	11,140	10,910	10,910	11,140	10,790	132,598
May 26, 2025	11,110	10,930	10,930	11,160	10,870	116,196
May 23, 2025	10,910	10,990	10,990	11,240	10,650	469,592
May 22, 2025	10,250	10,770	10,770	10,980	10,130	472,548

Shinsegae International Co., Ltd. (031430.KS) KSC