KRX · 031430 · stock
Shinsegae International Co., Ltd. (031430) stock price history
Every KRX trading session of Shinsegae International Co., Ltd. from Jul 14, 2011 to Sep 28, 2026: 3,734 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
031430 adjusted close, 2011 to 2026
- ₩57,596
- All time high, 2019
- ₩17,130
- 52 week high, ₩9,242 low
- 3,734
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
031430 key facts
- Shinsegae International Co., Ltd. (031430) closed at ₩10,560 on Sep 28, 2026 on KRX.
- 031430's all time high close is ₩57,596, set on Apr 12, 2019; its all time low close is ₩8,603 on Apr 9, 2025.
- 031430's 52 week range is ₩9,242 to ₩17,130.
- 031430 returned +7.7% over the year to Sep 28, 2026 and -69.0% over five years.
- Over ten years 031430 returned -17%, -1.9% a year compounded.
- 031430's deepest drawdown was -85.1% from Apr 12, 2019 to Apr 9, 2025.
- DataCedar holds 3,734 daily sessions of 031430 history from Jul 14, 2011 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
031430 price chart, 2011 to 2026
031430 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -13.5% |
| 6 months | -12.1% |
| Year to date | -0.3% |
| 1 year | +7.7% |
| 3 years | -38.0% |
| 5 years | -69.0% |
| 10 years | -17.5% |
| Since Jul 14, 2011 | -46.0% |
| Compound annual growth, 15.2 years | -4.0% |
031430 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩57,596 on Apr 12, 2019
- All time low close
- ₩8,603 on Apr 9, 2025
- 52 week high
- ₩17,130 on May 15, 2026
- 52 week low
- ₩9,242 on Oct 22, 2025
- Deepest drawdown
- -85.1% from Apr 12, 2019 to Apr 9, 2025, not yet recovered
- Best single session
- +17.1% on Feb 10, 2022
- Worst single session
- -13.3% on Jan 28, 2020
- Volatility, 1 year annualised
- 47.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2018, +164%
- Worst calendar year
- 2024, -45%
031430 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 14, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩10,762 | ₩17,130 | ₩10,000 | ₩10,560 | -0.3% | 22.7M | 181 |
| 2025 | ₩9,394 | ₩13,549 | ₩8,555 | ₩10,597 | +12.8% | 39.1M | 241 |
| 2024 | ₩16,834 | ₩17,076 | ₩9,161 | ₩9,394 | -44.8% | 25.3M | 244 |
| 2023 | ₩22,428 | ₩23,748 | ₩13,493 | ₩17,020 | -24.4% | 29.2M | 245 |
| 2022 | ₩25,971 | ₩32,129 | ₩19,902 | ₩22,519 | -13.3% | 41.5M | 244 |
| 2021 | ₩28,359 | ₩42,052 | ₩24,118 | ₩25,971 | -9.0% | 59.5M | 248 |
| 2020 | ₩38,687 | ₩47,635 | ₩23,511 | ₩28,536 | -25.9% | 76.5M | 248 |
| 2019 | ₩34,208 | ₩58,992 | ₩26,878 | ₩38,512 | +13.4% | 66.4M | 246 |
| 2018 | ₩12,802 | ₩42,470 | ₩12,298 | ₩33,946 | +163.7% | 72.5M | 244 |
| 2017 | ₩11,404 | ₩13,833 | ₩9,544 | ₩12,871 | +12.9% | 28.4M | 241 |
| 2016 | ₩17,321 | ₩17,918 | ₩10,427 | ₩11,404 | -34.8% | 33.4M | 246 |
| 2015 | ₩19,340 | ₩27,992 | ₩13,521 | ₩17,492 | -9.6% | 39.2M | 249 |
| 2014 | ₩15,036 | ₩24,470 | ₩12,134 | ₩19,340 | +27.3% | 24.5M | 245 |
| 2013 | ₩15,053 | ₩16,009 | ₩11,734 | ₩15,188 | +1.6% | 14M | 247 |
| 2012 | ₩19,147 | ₩20,645 | ₩11,022 | ₩14,953 | -21.2% | 23.9M | 248 |
| 2011 | ₩17,074 | ₩24,865 | ₩15,947 | ₩18,980 | n/a | 54.6M | 117 |
031430 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩10,560 | -2.5% |
| August 2026 | ₩10,830 | +0.7% |
| July 2026 | ₩10,760 | -15.1% |
| June 2026 | ₩12,680 | -9.4% |
| May 2026 | ₩14,000 | -5.9% |
| April 2026 | ₩14,870 | +26.1% |
| March 2026 | ₩11,790 | -8.3% |
| February 2026 | ₩12,862 | +9.0% |
| January 2026 | ₩11,797 | +11.3% |
| December 2025 | ₩10,597 | +5.6% |
| November 2025 | ₩10,036 | +0.9% |
| October 2025 | ₩9,949 | +0.7% |
About the 031430 data
Daily bars. 3,734 sessions from Jul 14, 2011 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/031430/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
031430 share price history
