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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,410	12,260	12,260	12,410	12,210	133,452
February 19, 2026	12,540	12,450	12,450	12,540	12,070	124,542
February 13, 2026	12,550	12,350	12,350	12,650	12,280	109,229
February 12, 2026	13,130	12,550	12,550	13,130	12,480	205,371
February 11, 2026	12,790	13,130	13,130	13,430	12,690	339,182
February 10, 2026	11,840	12,740	12,740	12,890	11,840	430,790
February 09, 2026	12,690	11,720	11,720	12,760	11,650	280,019
February 06, 2026	12,600	12,600	12,600	12,600	12,090	156,600
February 05, 2026	12,100	12,600	12,600	12,770	12,060	195,482
February 04, 2026	11,950	12,070	12,070	12,150	11,860	56,428
February 03, 2026	12,000	12,050	12,050	12,180	11,810	66,190
February 02, 2026	11,960	11,875	11,875	12,190	11,730	87,112
January 30, 2026	12,140	12,190	12,190	12,380	11,910	164,636
January 29, 2026	11,740	12,140	12,140	12,200	11,510	225,053
January 28, 2026	11,220	11,720	11,720	11,720	11,150	147,338
January 27, 2026	11,290	11,180	11,180	11,420	11,050	159,493
January 26, 2026	11,520	11,350	11,350	11,700	11,260	86,403
January 23, 2026	11,210	11,400	11,400	11,420	11,130	104,714
January 22, 2026	10,830	11,210	11,210	11,250	10,810	133,360
January 21, 2026	10,780	10,730	10,730	10,790	10,580	46,152
January 20, 2026	10,720	10,860	10,860	10,870	10,620	50,456
January 19, 2026	10,910	10,650	10,650	10,960	10,640	83,842
January 16, 2026	10,690	10,910	10,910	10,960	10,520	80,799
January 15, 2026	10,720	10,580	10,580	10,720	10,470	40,027
January 14, 2026	10,540	10,630	10,630	10,770	10,420	35,569
January 13, 2026	10,540	10,490	10,490	10,540	10,390	52,063
January 12, 2026	10,720	10,480	10,480	10,720	10,340	103,837
January 09, 2026	10,730	10,580	10,580	10,730	10,560	49,255
January 08, 2026	10,850	10,650	10,650	10,900	10,630	66,863
January 07, 2026	10,990	11,000	11,000	11,100	10,770	49,876
January 06, 2026	10,950	11,010	11,010	11,180	10,800	74,924
January 05, 2026	10,790	10,890	10,890	11,030	10,630	57,824
January 02, 2026	11,120	10,610	10,610	11,120	10,560	98,858
December 30, 2025	10,930	10,950	10,950	11,110	10,930	30,587
December 29, 2025	11,210	10,900	10,900	11,320	10,870	85,342
December 26, 2025	11,460	11,360	11,360	11,540	11,250	60,500
December 24, 2025	11,350	11,420	11,420	11,420	11,000	66,815
December 23, 2025	11,400	11,250	11,250	11,480	11,180	36,694
December 22, 2025	11,490	11,380	11,380	11,500	11,240	89,852
December 19, 2025	11,710	11,410	11,410	11,790	11,370	63,249
December 18, 2025	11,610	11,550	11,550	11,850	11,490	138,489
December 17, 2025	11,210	11,750	11,750	11,770	11,160	243,368
December 16, 2025	11,260	11,280	11,280	11,370	11,030	111,811
December 15, 2025	10,800	11,240	11,240	11,350	10,680	197,822
December 12, 2025	10,830	10,910	10,910	10,950	10,680	73,177
December 11, 2025	10,630	10,760	10,760	10,880	10,530	74,927
December 10, 2025	10,870	10,600	10,600	10,930	10,570	75,077
December 09, 2025	10,950	10,810	10,810	11,050	10,660	81,409
December 08, 2025	11,140	10,930	10,930	11,260	10,880	60,443
December 05, 2025	11,360	11,080	11,080	11,370	10,950	117,339
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

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