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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11,470	11,350	11,350	11,470	11,210	92,112
December 03, 2025	11,420	11,450	11,450	11,630	11,310	166,003
December 02, 2025	10,440	11,440	11,440	11,560	10,380	524,903
December 01, 2025	10,390	10,440	10,440	10,530	10,360	52,861
November 28, 2025	10,250	10,370	10,370	10,390	10,200	68,020
November 27, 2025	10,230	10,190	10,190	10,290	10,090	39,155
November 26, 2025	10,190	10,180	10,180	10,220	10,010	73,060
November 25, 2025	10,150	10,050	10,050	10,250	10,010	33,549
November 24, 2025	10,270	10,150	10,150	10,330	10,100	80,729
November 21, 2025	10,170	10,280	10,280	10,280	10,100	53,258
November 20, 2025	10,210	10,380	10,380	10,450	10,200	104,053
November 19, 2025	10,200	10,230	10,230	10,370	10,090	42,330
November 18, 2025	10,250	10,200	10,200	10,490	10,150	51,562
November 17, 2025	10,500	10,430	10,430	10,550	10,350	72,701
November 14, 2025	10,250	10,340	10,340	10,510	10,210	144,183
November 13, 2025	10,200	10,440	10,440	10,450	10,150	76,929
November 12, 2025	10,030	10,220	10,220	10,220	9,970	67,812
November 11, 2025	10,050	9,950	9,950	10,150	9,860	73,735
November 10, 2025	9,790	10,010	10,010	10,080	9,760	81,747
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

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