SHINSEGAE Inc. (KRX:004170)
South Korea
· Delayed Price · Currency is KRW 242,000
0.00 (0.00%)
At close: Dec 5, 2025
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 237,500.00 | 249,000.00 | 230,500.00 | 242,000.00 | 242,000.00 | - | 68,436 |
| Dec 4, 2025 | 255,000.00 | 255,500.00 | 240,000.00 | 242,000.00 | 242,000.00 | -2.62% | 77,840 |
| 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 |
| Oct 2, 2025 | 184,800.00 | 185,800.00 | 181,000.00 | 182,200.00 | 182,200.00 | -0.60% | 47,533 |
| Oct 1, 2025 | 187,100.00 | 187,800.00 | 182,700.00 | 183,300.00 | 183,300.00 | -2.03% | 31,721 |
| Sep 30, 2025 | 189,400.00 | 189,700.00 | 185,600.00 | 187,100.00 | 187,100.00 | -1.21% | 27,244 |
| Sep 29, 2025 | 189,300.00 | 192,000.00 | 187,100.00 | 189,400.00 | 189,400.00 | 1.45% | 32,660 |
| Sep 26, 2025 | 192,000.00 | 192,900.00 | 183,000.00 | 186,700.00 | 186,700.00 | -3.21% | 39,063 |
| Sep 25, 2025 | 192,700.00 | 194,300.00 | 191,900.00 | 192,900.00 | 192,900.00 | -0.26% | 30,392 |
| Sep 24, 2025 | 198,900.00 | 199,000.00 | 192,400.00 | 193,400.00 | 193,400.00 | -2.86% | 55,516 |
| Sep 23, 2025 | 198,200.00 | 202,000.00 | 195,900.00 | 199,100.00 | 199,100.00 | -0.70% | 42,275 |
| Sep 22, 2025 | 206,000.00 | 206,500.00 | 199,900.00 | 200,500.00 | 200,500.00 | -2.43% | 35,554 |
| Sep 19, 2025 | 195,000.00 | 207,000.00 | 195,000.00 | 205,500.00 | 205,500.00 | 5.44% | 151,069 |
| Sep 18, 2025 | 190,800.00 | 197,600.00 | 190,800.00 | 194,900.00 | 194,900.00 | 1.88% | 70,086 |
| Sep 17, 2025 | 185,000.00 | 192,000.00 | 184,900.00 | 191,300.00 | 191,300.00 | 2.41% | 56,267 |
| Sep 16, 2025 | 181,000.00 | 188,800.00 | 180,400.00 | 186,800.00 | 186,800.00 | 3.49% | 76,107 |
| Sep 15, 2025 | 175,300.00 | 180,800.00 | 175,100.00 | 180,500.00 | 180,500.00 | 2.21% | 28,973 |
| Sep 12, 2025 | 175,000.00 | 177,400.00 | 173,700.00 | 176,600.00 | 176,600.00 | 1.20% | 25,261 |
| Sep 11, 2025 | 173,700.00 | 174,700.00 | 172,000.00 | 174,500.00 | 174,500.00 | 0.06% | 33,067 |
| Sep 10, 2025 | 172,400.00 | 175,000.00 | 172,300.00 | 174,400.00 | 174,400.00 | 0.75% | 19,962 |
| Sep 9, 2025 | 171,000.00 | 174,000.00 | 169,900.00 | 173,100.00 | 173,100.00 | 1.47% | 34,842 |
| Sep 8, 2025 | 170,100.00 | 171,000.00 | 168,800.00 | 170,600.00 | 170,600.00 | 0.41% | 23,803 |
| Sep 5, 2025 | 169,400.00 | 171,600.00 | 167,700.00 | 169,900.00 | 169,900.00 | 0.30% | 29,514 |
| Sep 4, 2025 | 161,700.00 | 170,000.00 | 161,700.00 | 169,400.00 | 169,400.00 | 4.44% | 56,558 |
| Sep 3, 2025 | 161,000.00 | 162,300.00 | 160,800.00 | 162,200.00 | 162,200.00 | 0.62% | 21,168 |
| Sep 2, 2025 | 163,600.00 | 164,800.00 | 160,800.00 | 161,200.00 | 161,200.00 | -1.83% | 28,737 |
| Sep 1, 2025 | 165,400.00 | 165,400.00 | 163,100.00 | 164,200.00 | 164,200.00 | -0.67% | 25,806 |
| Aug 29, 2025 | 166,200.00 | 166,700.00 | 164,200.00 | 165,300.00 | 165,300.00 | -0.72% | 23,524 |
| Aug 28, 2025 | 165,200.00 | 166,700.00 | 164,500.00 | 166,500.00 | 166,500.00 | 0.67% | 26,004 |
| Aug 27, 2025 | 165,500.00 | 167,400.00 | 165,200.00 | 165,400.00 | 165,400.00 | -0.24% | 22,996 |
| Aug 26, 2025 | 166,000.00 | 167,600.00 | 165,700.00 | 165,800.00 | 165,800.00 | -0.60% | 28,505 |
| Aug 25, 2025 | 165,100.00 | 166,800.00 | 165,100.00 | 166,800.00 | 166,800.00 | 0.85% | 15,963 |
| Aug 22, 2025 | 164,100.00 | 166,400.00 | 163,600.00 | 165,400.00 | 165,400.00 | 0.79% | 20,444 |
| Aug 21, 2025 | 166,700.00 | 167,000.00 | 164,100.00 | 164,100.00 | 164,100.00 | -1.20% | 25,554 |
| Aug 20, 2025 | 164,300.00 | 166,900.00 | 162,000.00 | 166,100.00 | 166,100.00 | 2.09% | 34,375 |
| Aug 19, 2025 | 164,400.00 | 164,400.00 | 161,400.00 | 162,700.00 | 162,700.00 | -0.18% | 23,770 |
| Aug 18, 2025 | 163,100.00 | 165,600.00 | 162,500.00 | 163,000.00 | 163,000.00 | -0.67% | 23,867 |
| Aug 14, 2025 | 164,600.00 | 164,600.00 | 162,000.00 | 164,100.00 | 164,100.00 | 0.24% | 27,850 |
| Aug 13, 2025 | 164,400.00 | 166,100.00 | 161,400.00 | 163,700.00 | 163,700.00 | -0.30% | 50,938 |
| Aug 12, 2025 | 165,400.00 | 166,900.00 | 163,600.00 | 164,200.00 | 164,200.00 | -0.67% | 31,190 |
| Aug 11, 2025 | 172,600.00 | 172,600.00 | 164,900.00 | 165,300.00 | 165,300.00 | -3.50% | 76,528 |
| Aug 8, 2025 | 177,000.00 | 179,200.00 | 167,200.00 | 171,300.00 | 171,300.00 | -3.93% | 60,163 |
| Aug 7, 2025 | 176,700.00 | 179,000.00 | 174,600.00 | 178,300.00 | 178,300.00 | 0.79% | 33,150 |
| Aug 6, 2025 | 170,600.00 | 178,300.00 | 169,800.00 | 176,900.00 | 176,900.00 | 3.27% | 44,122 |
| Aug 5, 2025 | 169,500.00 | 171,900.00 | 167,100.00 | 171,300.00 | 171,300.00 | 1.30% | 28,651 |
| Aug 4, 2025 | 167,500.00 | 170,300.00 | 167,000.00 | 169,100.00 | 169,100.00 | 0.36% | 37,766 |
| Aug 1, 2025 | 169,900.00 | 172,000.00 | 167,300.00 | 168,500.00 | 168,500.00 | -1.92% | 28,558 |
| Jul 31, 2025 | 171,600.00 | 173,700.00 | 170,700.00 | 171,800.00 | 171,800.00 | -0.17% | 19,792 |
| Jul 30, 2025 | 170,400.00 | 172,700.00 | 169,600.00 | 172,100.00 | 172,100.00 | - | 23,499 |
| Jul 29, 2025 | 170,500.00 | 172,100.00 | 168,500.00 | 172,100.00 | 172,100.00 | 0.47% | 39,895 |
| Jul 28, 2025 | 176,000.00 | 176,000.00 | 170,000.00 | 171,300.00 | 171,300.00 | -2.89% | 42,675 |
| Jul 25, 2025 | 177,700.00 | 179,000.00 | 175,900.00 | 176,400.00 | 176,400.00 | -0.95% | 21,933 |
| Jul 24, 2025 | 181,900.00 | 184,500.00 | 177,000.00 | 178,100.00 | 178,100.00 | -3.10% | 51,853 |
| Jul 23, 2025 | 186,800.00 | 186,800.00 | 181,600.00 | 183,800.00 | 183,800.00 | -0.76% | 24,300 |
| Jul 22, 2025 | 184,800.00 | 186,800.00 | 183,600.00 | 185,200.00 | 185,200.00 | 0.22% | 24,459 |
| Jul 21, 2025 | 187,100.00 | 190,900.00 | 183,000.00 | 184,800.00 | 184,800.00 | -1.28% | 24,287 |
| Jul 18, 2025 | 190,400.00 | 190,900.00 | 185,000.00 | 187,200.00 | 187,200.00 | -1.21% | 18,275 |
| Jul 17, 2025 | 191,500.00 | 191,700.00 | 187,800.00 | 189,500.00 | 189,500.00 | -0.37% | 35,664 |
| Jul 16, 2025 | 194,300.00 | 195,300.00 | 189,500.00 | 190,200.00 | 190,200.00 | -3.06% | 37,970 |
| Jul 15, 2025 | 195,500.00 | 199,200.00 | 193,000.00 | 196,200.00 | 196,200.00 | -0.81% | 28,560 |
| Jul 14, 2025 | 185,200.00 | 199,300.00 | 185,200.00 | 197,800.00 | 197,800.00 | 6.57% | 91,738 |
| Jul 11, 2025 | 186,900.00 | 189,400.00 | 185,000.00 | 185,600.00 | 185,600.00 | -1.17% | 28,172 |