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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9,770	9,720	9,720	9,770	9,600	61,346
November 06, 2025	9,820	9,740	9,740	9,840	9,660	74,187
November 05, 2025	9,890	9,740	9,740	9,900	9,640	162,395
November 04, 2025	9,880	9,950	9,950	10,080	9,850	65,466
November 03, 2025	10,420	10,000	10,000	10,420	9,980	66,674
October 31, 2025	10,350	10,280	10,280	10,470	10,130	75,776
October 30, 2025	10,390	10,500	10,500	10,690	10,280	179,520
October 29, 2025	10,000	10,390	10,390	10,440	9,910	330,748
October 28, 2025	9,790	9,760	9,760	9,865	9,630	63,696
October 27, 2025	9,610	9,730	9,730	9,780	9,610	59,465
October 24, 2025	9,700	9,600	9,600	9,710	9,580	40,606
October 23, 2025	9,570	9,660	9,660	9,750	9,570	43,888
October 22, 2025	9,620	9,680	9,680	9,710	9,550	42,701
October 21, 2025	9,760	9,610	9,610	9,810	9,590	114,023
October 20, 2025	9,770	9,770	9,770	10,190	9,650	229,067
October 17, 2025	9,880	9,820	9,820	9,890	9,730	63,547
October 16, 2025	9,850	9,830	9,830	9,980	9,820	61,193
October 15, 2025	9,830	9,850	9,850	9,930	9,830	46,616
October 14, 2025	9,990	9,850	9,850	10,040	9,810	61,888
October 13, 2025	9,840	9,960	9,960	10,010	9,770	65,839
October 10, 2025	10,060	9,900	9,900	10,140	9,770	220,860
October 02, 2025	10,050	10,060	10,060	10,180	10,000	58,202
October 01, 2025	10,210	10,070	10,070	10,250	10,040	95,332
September 30, 2025	10,150	10,210	10,210	10,300	10,140	64,741
September 29, 2025	10,130	10,220	10,220	10,300	10,120	31,594
September 26, 2025	10,250	10,130	10,130	10,250	10,050	55,187
September 25, 2025	10,110	10,200	10,200	10,320	10,110	25,665
September 24, 2025	10,270	10,210	10,210	10,580	10,190	48,425
September 23, 2025	10,390	10,340	10,340	10,480	10,230	52,096
September 22, 2025	10,530	10,410	10,410	10,580	10,400	45,974
September 19, 2025	10,610	10,460	10,460	10,750	10,440	115,275
September 18, 2025	10,600	10,570	10,570	10,680	10,520	54,727
September 17, 2025	10,500	10,550	10,550	10,590	10,400	57,429
September 16, 2025	10,620	10,470	10,470	10,620	10,430	42,655
September 15, 2025	10,590	10,530	10,530	10,670	10,450	53,153
September 12, 2025	10,680	10,590	10,590	10,680	10,490	68,287
September 11, 2025	10,600	10,520	10,520	10,600	10,480	25,167
September 10, 2025	10,510	10,520	10,520	10,630	10,460	40,368
September 09, 2025	10,350	10,510	10,510	10,630	10,350	77,382
September 08, 2025	10,410	10,350	10,350	10,490	10,340	18,382
September 05, 2025	10,400	10,410	10,410	10,490	10,310	36,916
September 04, 2025	10,090	10,350	10,350	10,440	10,090	36,760
September 03, 2025	10,110	10,180	10,180	10,180	10,000	42,278
September 02, 2025	10,130	10,080	10,080	10,190	10,020	50,845
September 01, 2025	10,290	10,160	10,160	10,330	10,100	34,625
August 29, 2025	10,540	10,250	10,250	10,540	10,150	59,999
August 28, 2025	10,560	10,420	10,420	10,600	10,380	55,051
August 27, 2025	10,470	10,590	10,590	10,600	10,450	34,674
August 26, 2025	10,480	10,450	10,450	10,690	10,430	59,888
August 25, 2025	10,410	10,350	10,350	10,430	10,320	30,774
August 22, 2025	10,400	10,310	10,310	10,450	10,220	65,425
August 21, 2025	10,420	10,340	10,340	10,520	10,320	33,024
August 20, 2025	10,300	10,400	10,400	10,400	10,110	91,124
August 19, 2025	10,530	10,380	10,380	10,530	10,290	65,912
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

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