SHINSEGAE Inc. (KRX:004170)
South Korea
· Delayed Price · Currency is KRW 313,000
-21,000 (-6.29%)
At close: Mar 9, 2026
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 307,000.00 | 316,000.00 | 304,000.00 | 305,500.00 | - | -8.53% | 46,677 |
| Mar 6, 2026 | 326,000.00 | 340,500.00 | 324,500.00 | 334,000.00 | 334,000.00 | -1.04% | 46,945 |
| Mar 5, 2026 | 340,000.00 | 347,000.00 | 328,000.00 | 337,500.00 | 337,500.00 | 5.47% | 65,240 |
| Mar 4, 2026 | 349,500.00 | 359,000.00 | 306,000.00 | 320,000.00 | 320,000.00 | -10.99% | 120,746 |
| Mar 3, 2026 | 368,500.00 | 384,500.00 | 357,000.00 | 359,500.00 | 359,500.00 | -2.44% | 93,543 |
| Feb 27, 2026 | 358,000.00 | 384,000.00 | 353,000.00 | 368,500.00 | 368,500.00 | 2.36% | 84,556 |
| Feb 26, 2026 | 359,500.00 | 372,500.00 | 358,000.00 | 360,000.00 | 360,000.00 | -0.96% | 69,442 |
| Feb 25, 2026 | 355,500.00 | 365,000.00 | 347,000.00 | 363,500.00 | 363,500.00 | 2.39% | 79,156 |
| Feb 24, 2026 | 351,500.00 | 360,000.00 | 349,000.00 | 355,000.00 | 355,000.00 | -0.56% | 58,978 |
| Feb 23, 2026 | 351,000.00 | 375,750.00 | 347,000.00 | 357,000.00 | 357,000.00 | 1.56% | 105,431 |
| Feb 20, 2026 | 351,500.00 | 364,000.00 | 345,000.00 | 351,500.00 | 351,500.00 | -0.71% | 82,679 |
| Feb 19, 2026 | 359,500.00 | 359,500.00 | 342,000.00 | 354,000.00 | 354,000.00 | -2.75% | 121,961 |
| Feb 13, 2026 | 365,000.00 | 370,000.00 | 355,000.00 | 364,000.00 | 364,000.00 | -0.27% | 65,205 |
| Feb 12, 2026 | 369,000.00 | 371,000.00 | 354,000.00 | 365,000.00 | 365,000.00 | - | 116,649 |
| Feb 11, 2026 | 386,500.00 | 391,000.00 | 360,000.00 | 365,000.00 | 365,000.00 | -3.05% | 98,417 |
| Feb 10, 2026 | 365,000.00 | 386,000.00 | 360,500.00 | 376,500.00 | 376,500.00 | 6.06% | 114,129 |
| Feb 9, 2026 | 332,500.00 | 359,000.00 | 320,000.00 | 355,000.00 | 355,000.00 | 7.74% | 132,753 |
| Feb 6, 2026 | 334,500.00 | 338,000.00 | 315,000.00 | 329,500.00 | 329,500.00 | - | 86,898 |
| Feb 5, 2026 | 322,500.00 | 339,000.00 | 322,000.00 | 329,500.00 | 329,500.00 | 2.17% | 98,108 |
| Feb 4, 2026 | 322,000.00 | 326,000.00 | 317,000.00 | 322,500.00 | 322,500.00 | 0.16% | 85,637 |
| Feb 3, 2026 | 325,500.00 | 330,000.00 | 318,500.00 | 322,000.00 | 322,000.00 | 2.71% | 78,328 |
| Feb 2, 2026 | 321,500.00 | 333,000.00 | 306,000.00 | 313,500.00 | 313,500.00 | -1.88% | 84,088 |
| Jan 30, 2026 | 305,500.00 | 326,000.00 | 301,500.00 | 319,500.00 | 319,500.00 | 4.07% | 123,986 |
| Jan 29, 2026 | 292,500.00 | 311,500.00 | 286,500.00 | 307,000.00 | 307,000.00 | 3.19% | 149,968 |
| Jan 28, 2026 | 280,000.00 | 302,500.00 | 274,500.00 | 297,500.00 | 297,500.00 | 5.68% | 153,945 |
| Jan 27, 2026 | 279,000.00 | 283,000.00 | 275,250.00 | 281,500.00 | 281,500.00 | 1.44% | 63,912 |
| Jan 26, 2026 | 287,000.00 | 292,000.00 | 272,500.00 | 277,500.00 | 277,500.00 | -4.31% | 103,785 |
| Jan 23, 2026 | 286,000.00 | 292,500.00 | 284,500.00 | 290,000.00 | 290,000.00 | 1.22% | 52,453 |
| Jan 22, 2026 | 283,000.00 | 293,500.00 | 282,500.00 | 286,500.00 | 286,500.00 | -1.04% | 58,753 |
| Jan 21, 2026 | 282,500.00 | 290,000.00 | 277,000.00 | 289,500.00 | 289,500.00 | 2.48% | 59,707 |
| Jan 20, 2026 | 276,500.00 | 285,500.00 | 273,000.00 | 282,500.00 | 282,500.00 | 2.17% | 57,251 |
| Jan 19, 2026 | 285,500.00 | 286,500.00 | 275,500.00 | 276,500.00 | 276,500.00 | -3.15% | 50,603 |
| Jan 16, 2026 | 282,000.00 | 292,000.00 | 278,000.00 | 285,500.00 | 285,500.00 | 1.96% | 67,682 |
| Jan 15, 2026 | 280,500.00 | 287,500.00 | 276,500.00 | 280,000.00 | 280,000.00 | -0.71% | 64,328 |
| Jan 14, 2026 | 271,500.00 | 284,000.00 | 269,500.00 | 282,000.00 | 282,000.00 | 4.25% | 110,614 |
| Jan 13, 2026 | 272,000.00 | 273,500.00 | 266,500.00 | 270,500.00 | 270,500.00 | 0.74% | 54,468 |
| Jan 12, 2026 | 255,500.00 | 275,000.00 | 254,500.00 | 268,500.00 | 268,500.00 | 3.07% | 93,748 |
| Jan 9, 2026 | 262,500.00 | 264,500.00 | 257,000.00 | 260,500.00 | 260,500.00 | 1.76% | 66,431 |
| Jan 8, 2026 | 256,000.00 | 260,000.00 | 250,500.00 | 256,000.00 | 256,000.00 | -2.29% | 94,519 |
| Jan 7, 2026 | 246,500.00 | 263,000.00 | 246,000.00 | 262,000.00 | 262,000.00 | 9.62% | 118,170 |
| Jan 6, 2026 | 245,500.00 | 246,000.00 | 235,000.00 | 239,000.00 | 239,000.00 | -0.83% | 50,759 |
| Jan 5, 2026 | 231,000.00 | 244,500.00 | 230,500.00 | 241,000.00 | 241,000.00 | 4.33% | 62,736 |
| Jan 2, 2026 | 247,000.00 | 251,000.00 | 226,500.00 | 231,000.00 | 231,000.00 | -6.48% | 90,196 |
| Dec 30, 2025 | 247,000.00 | 249,000.00 | 245,000.00 | 247,000.00 | 247,000.00 | -1.00% | 26,058 |
| Dec 29, 2025 | 248,000.00 | 251,000.00 | 247,000.00 | 249,500.00 | 249,500.00 | 0.81% | 30,169 |
| Dec 26, 2025 | 252,500.00 | 256,000.00 | 246,000.00 | 247,500.00 | 247,500.00 | -2.56% | 55,454 |
| Dec 24, 2025 | 251,000.00 | 265,000.00 | 246,000.00 | 254,000.00 | 254,000.00 | 1.20% | 59,912 |
| Dec 23, 2025 | 249,000.00 | 257,500.00 | 247,500.00 | 251,000.00 | 251,000.00 | 0.60% | 55,049 |
| Dec 22, 2025 | 253,000.00 | 253,500.00 | 244,500.00 | 249,500.00 | 249,500.00 | -0.20% | 54,138 |
| Dec 19, 2025 | 260,500.00 | 261,000.00 | 249,000.00 | 250,000.00 | 250,000.00 | -3.10% | 96,859 |
| Dec 18, 2025 | 262,500.00 | 265,000.00 | 255,000.00 | 258,000.00 | 258,000.00 | -2.82% | 51,920 |
| Dec 17, 2025 | 260,500.00 | 272,000.00 | 258,000.00 | 265,500.00 | 265,500.00 | 2.91% | 86,323 |
| Dec 16, 2025 | 268,500.00 | 268,500.00 | 256,000.00 | 258,000.00 | 258,000.00 | -2.46% | 84,327 |
| Dec 15, 2025 | 255,000.00 | 272,000.00 | 252,500.00 | 264,500.00 | 264,500.00 | 2.92% | 129,786 |
| Dec 12, 2025 | 264,000.00 | 270,000.00 | 256,000.00 | 257,000.00 | 257,000.00 | 0.39% | 110,561 |
| Dec 11, 2025 | 248,500.00 | 260,000.00 | 247,000.00 | 256,000.00 | 256,000.00 | 4.28% | 126,490 |
| Dec 10, 2025 | 252,000.00 | 252,500.00 | 244,500.00 | 245,500.00 | 245,500.00 | -2.00% | 50,773 |
| Dec 9, 2025 | 247,000.00 | 253,500.00 | 245,500.00 | 250,500.00 | 250,500.00 | 2.66% | 73,674 |
| Dec 8, 2025 | 248,000.00 | 252,500.00 | 241,500.00 | 244,000.00 | 244,000.00 | 0.83% | 53,600 |
| Dec 5, 2025 | 237,500.00 | 249,000.00 | 230,500.00 | 242,000.00 | 242,000.00 | - | 68,484 |
| Dec 4, 2025 | 255,000.00 | 255,500.00 | 240,000.00 | 242,000.00 | 242,000.00 | -2.62% | 77,841 |
| Dec 3, 2025 | 241,000.00 | 253,000.00 | 239,500.00 | 248,500.00 | 248,500.00 | 4.19% | 111,360 |
| Dec 2, 2025 | 233,000.00 | 242,000.00 | 229,000.00 | 238,500.00 | 238,500.00 | 1.92% | 86,885 |
| Dec 1, 2025 | 221,500.00 | 235,500.00 | 220,500.00 | 234,000.00 | 234,000.00 | 7.59% | 82,030 |
| Nov 28, 2025 | 218,500.00 | 219,000.00 | 215,000.00 | 217,500.00 | 217,500.00 | 0.23% | 18,486 |
| Nov 27, 2025 | 217,000.00 | 220,000.00 | 214,500.00 | 217,000.00 | 217,000.00 | 0.70% | 29,959 |
| Nov 26, 2025 | 212,000.00 | 217,000.00 | 209,000.00 | 215,500.00 | 215,500.00 | 3.11% | 34,948 |
| Nov 25, 2025 | 214,000.00 | 215,000.00 | 208,000.00 | 209,000.00 | 209,000.00 | -3.24% | 54,980 |
| Nov 24, 2025 | 230,000.00 | 230,500.00 | 214,000.00 | 216,000.00 | 216,000.00 | -5.26% | 88,676 |
| Nov 21, 2025 | 232,500.00 | 233,000.00 | 224,000.00 | 228,000.00 | 228,000.00 | -1.94% | 23,750 |
| Nov 20, 2025 | 223,500.00 | 235,500.00 | 222,500.00 | 232,500.00 | 232,500.00 | 3.10% | 87,089 |
| Nov 19, 2025 | 226,000.00 | 233,500.00 | 222,000.00 | 225,500.00 | 225,500.00 | 1.58% | 71,892 |
| Nov 18, 2025 | 218,500.00 | 229,000.00 | 216,000.00 | 222,000.00 | 222,000.00 | - | 100,374 |
| Nov 17, 2025 | 215,000.00 | 222,500.00 | 214,500.00 | 222,000.00 | 222,000.00 | 3.02% | 73,479 |
| Nov 14, 2025 | 215,000.00 | 221,000.00 | 212,000.00 | 215,500.00 | 215,500.00 | -0.69% | 53,169 |
| Nov 13, 2025 | 212,000.00 | 218,500.00 | 211,000.00 | 217,000.00 | 217,000.00 | 1.64% | 80,715 |
| Nov 12, 2025 | 202,500.00 | 214,500.00 | 201,500.00 | 213,500.00 | 213,500.00 | 4.66% | 94,414 |
| Nov 11, 2025 | 199,000.00 | 205,500.00 | 197,700.00 | 204,000.00 | 204,000.00 | 0.49% | 76,715 |
| Nov 10, 2025 | 193,900.00 | 205,000.00 | 193,000.00 | 203,000.00 | 203,000.00 | 5.73% | 90,404 |
| Nov 7, 2025 | 189,900.00 | 194,400.00 | 188,800.00 | 192,000.00 | 192,000.00 | 1.75% | 88,182 |
| Nov 6, 2025 | 178,800.00 | 192,600.00 | 176,000.00 | 188,700.00 | 188,700.00 | 6.55% | 133,608 |
| Nov 5, 2025 | 179,100.00 | 179,100.00 | 174,100.00 | 177,100.00 | 177,100.00 | -0.17% | 50,250 |
| Nov 4, 2025 | 171,000.00 | 181,300.00 | 170,200.00 | 177,400.00 | 177,400.00 | 3.44% | 56,712 |
| Nov 3, 2025 | 173,400.00 | 175,000.00 | 171,000.00 | 171,500.00 | 171,500.00 | -1.27% | 35,583 |
| Oct 31, 2025 | 176,500.00 | 176,500.00 | 173,200.00 | 173,700.00 | 173,700.00 | -1.53% | 35,279 |
| Oct 30, 2025 | 174,400.00 | 178,700.00 | 174,400.00 | 176,400.00 | 176,400.00 | 0.28% | 42,500 |
| Oct 29, 2025 | 179,900.00 | 179,900.00 | 174,000.00 | 175,900.00 | 175,900.00 | -0.51% | 43,670 |
| Oct 28, 2025 | 177,100.00 | 179,700.00 | 174,700.00 | 176,800.00 | 176,800.00 | -0.17% | 43,525 |
| Oct 27, 2025 | 178,000.00 | 178,800.00 | 173,100.00 | 177,100.00 | 177,100.00 | -0.62% | 60,633 |
| Oct 24, 2025 | 179,100.00 | 179,600.00 | 175,900.00 | 178,200.00 | 178,200.00 | -0.34% | 30,012 |
| Oct 23, 2025 | 179,000.00 | 182,200.00 | 177,700.00 | 178,800.00 | 178,800.00 | -1.11% | 25,499 |
| Oct 22, 2025 | 174,500.00 | 180,900.00 | 173,600.00 | 180,800.00 | 180,800.00 | 3.49% | 57,620 |
| Oct 21, 2025 | 175,200.00 | 176,800.00 | 173,800.00 | 174,700.00 | 174,700.00 | -0.68% | 43,171 |
| Oct 20, 2025 | 176,000.00 | 176,600.00 | 173,100.00 | 175,900.00 | 175,900.00 | 0.34% | 24,348 |
| Oct 17, 2025 | 176,800.00 | 178,900.00 | 174,000.00 | 175,300.00 | 175,300.00 | -0.85% | 27,208 |
| Oct 16, 2025 | 174,500.00 | 180,400.00 | 174,500.00 | 176,800.00 | 176,800.00 | 1.32% | 35,808 |
| Oct 15, 2025 | 176,000.00 | 177,000.00 | 174,500.00 | 174,500.00 | 174,500.00 | -0.85% | 35,228 |
| Oct 14, 2025 | 177,500.00 | 178,400.00 | 175,000.00 | 176,000.00 | 176,000.00 | -1.73% | 36,807 |
| Oct 13, 2025 | 178,800.00 | 179,900.00 | 174,000.00 | 179,100.00 | 179,100.00 | 0.90% | 36,126 |
| Oct 10, 2025 | 181,400.00 | 182,400.00 | 176,100.00 | 177,500.00 | 177,500.00 | -2.58% | 36,652 |