SHINSEGAE Inc. (KRX:004170)
South Korea
· Delayed Price · Currency is KRW 407,000
-500 (-0.12%)
Apr 29, 2026, 12:10 PM KST
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 395,500.00 | 417,000.00 | 391,500.00 | 407,500.00 | 407,500.00 | 1.37% | 72,877 |
| Apr 27, 2026 | 423,000.00 | 448,000.00 | 399,000.00 | 402,000.00 | 402,000.00 | -1.23% | 115,007 |
| Apr 24, 2026 | 389,500.00 | 410,000.00 | 388,500.00 | 407,000.00 | 407,000.00 | 5.85% | 68,810 |
| Apr 23, 2026 | 389,500.00 | 402,500.00 | 376,500.00 | 384,500.00 | 384,500.00 | 0.65% | 68,428 |
| Apr 22, 2026 | 382,500.00 | 390,500.00 | 377,500.00 | 382,000.00 | 382,000.00 | - | 32,972 |
| Apr 21, 2026 | 371,500.00 | 394,500.00 | 371,500.00 | 382,000.00 | 382,000.00 | 2.41% | 85,758 |
| Apr 20, 2026 | 389,500.00 | 390,000.00 | 372,500.00 | 373,000.00 | 373,000.00 | -1.58% | 34,642 |
| Apr 17, 2026 | 375,000.00 | 390,000.00 | 369,000.00 | 379,000.00 | 379,000.00 | 0.93% | 38,057 |
| Apr 16, 2026 | 349,500.00 | 382,000.00 | 348,500.00 | 375,500.00 | 375,500.00 | 8.68% | 89,028 |
| Apr 15, 2026 | 354,000.00 | 361,500.00 | 341,000.00 | 345,500.00 | 345,500.00 | -0.29% | 67,615 |
| Apr 14, 2026 | 346,000.00 | 352,000.00 | 340,000.00 | 346,500.00 | 346,500.00 | 1.02% | 33,529 |
| Apr 13, 2026 | 335,500.00 | 346,000.00 | 331,000.00 | 343,000.00 | 343,000.00 | 0.59% | 50,890 |
| Apr 10, 2026 | 348,500.00 | 350,500.00 | 338,500.00 | 341,000.00 | 341,000.00 | -1.59% | 32,412 |
| Apr 9, 2026 | 332,500.00 | 351,500.00 | 326,000.00 | 346,500.00 | 346,500.00 | 5.00% | 81,096 |
| Apr 8, 2026 | 322,500.00 | 333,000.00 | 319,000.00 | 330,000.00 | 330,000.00 | 6.11% | 55,458 |
| Apr 7, 2026 | 320,500.00 | 324,000.00 | 303,500.00 | 311,000.00 | 311,000.00 | -3.86% | 42,646 |
| Apr 6, 2026 | 308,000.00 | 330,000.00 | 305,500.00 | 323,500.00 | 323,500.00 | 6.07% | 44,965 |
| Apr 3, 2026 | 309,000.00 | 312,000.00 | 302,000.00 | 305,000.00 | 305,000.00 | -0.65% | 40,611 |
| Apr 2, 2026 | 316,500.00 | 323,000.00 | 304,500.00 | 307,000.00 | 307,000.00 | -3.00% | 43,861 |
| Apr 1, 2026 | 314,500.00 | 317,500.00 | 300,500.00 | 316,500.00 | 316,500.00 | 5.32% | 54,357 |
| Mar 31, 2026 | 300,000.00 | 309,000.00 | 295,500.00 | 300,500.00 | 300,500.00 | -2.75% | 73,999 |
| Mar 30, 2026 | 316,000.00 | 322,500.00 | 303,500.00 | 309,000.00 | 309,000.00 | -8.31% | 76,749 |
| Mar 27, 2026 | 320,000.00 | 338,500.00 | 320,000.00 | 337,000.00 | 331,800.00 | 1.35% | 45,141 |
| Mar 26, 2026 | 337,500.00 | 338,500.00 | 327,000.00 | 332,500.00 | 327,369.44 | -1.34% | 25,222 |
| Mar 25, 2026 | 330,000.00 | 341,500.00 | 325,000.00 | 337,000.00 | 331,800.00 | 5.15% | 43,836 |
| Mar 24, 2026 | 330,500.00 | 333,500.00 | 315,500.00 | 320,500.00 | 315,554.60 | 0.31% | 47,310 |
| Mar 23, 2026 | 335,000.00 | 335,000.00 | 316,000.00 | 319,500.00 | 314,570.03 | -7.12% | 53,173 |
| Mar 20, 2026 | 334,500.00 | 348,500.00 | 334,000.00 | 344,000.00 | 338,691.99 | 2.53% | 60,526 |
| Mar 19, 2026 | 339,000.00 | 343,500.00 | 330,500.00 | 335,500.00 | 330,323.15 | -2.89% | 55,534 |
| Mar 18, 2026 | 350,000.00 | 350,000.00 | 337,000.00 | 345,500.00 | 340,168.84 | 0.29% | 68,589 |
| Mar 17, 2026 | 352,500.00 | 367,000.00 | 336,000.00 | 344,500.00 | 339,184.27 | -1.29% | 76,416 |
| Mar 16, 2026 | 328,500.00 | 361,500.00 | 326,500.00 | 349,000.00 | 343,614.84 | 7.06% | 76,157 |
| Mar 13, 2026 | 320,500.00 | 346,000.00 | 320,000.00 | 326,000.00 | 320,969.73 | -3.12% | 51,179 |
| Mar 12, 2026 | 339,500.00 | 346,000.00 | 334,000.00 | 336,500.00 | 331,307.72 | -1.61% | 50,606 |
| Mar 11, 2026 | 345,000.00 | 363,000.00 | 337,500.00 | 342,000.00 | 336,722.85 | 3.48% | 70,028 |
| Mar 10, 2026 | 319,000.00 | 350,000.00 | 318,500.00 | 330,500.00 | 325,400.30 | 5.59% | 52,183 |
| Mar 9, 2026 | 307,000.00 | 316,000.00 | 303,500.00 | 313,000.00 | 308,170.33 | -6.29% | 74,162 |
| Mar 6, 2026 | 326,000.00 | 340,500.00 | 324,500.00 | 334,000.00 | 328,846.29 | -1.04% | 46,951 |
| Mar 5, 2026 | 340,000.00 | 347,000.00 | 328,000.00 | 337,500.00 | 332,292.28 | 5.47% | 65,241 |
| Mar 4, 2026 | 349,500.00 | 359,000.00 | 306,000.00 | 320,000.00 | 315,062.31 | -10.99% | 120,746 |
| Mar 3, 2026 | 368,500.00 | 384,500.00 | 357,000.00 | 359,500.00 | 353,952.82 | -2.44% | 93,544 |
| Feb 27, 2026 | 358,000.00 | 384,000.00 | 353,000.00 | 368,500.00 | 362,813.95 | 2.36% | 84,556 |
| Feb 26, 2026 | 359,500.00 | 372,500.00 | 358,000.00 | 360,000.00 | 354,445.10 | -0.96% | 69,442 |
| Feb 25, 2026 | 355,500.00 | 365,000.00 | 347,000.00 | 363,500.00 | 357,891.10 | 2.39% | 79,156 |
| Feb 24, 2026 | 351,500.00 | 360,000.00 | 349,000.00 | 355,000.00 | 349,522.26 | -0.56% | 58,978 |
| Feb 23, 2026 | 351,000.00 | 375,750.00 | 347,000.00 | 357,000.00 | 351,491.39 | 1.56% | 105,431 |
| Feb 20, 2026 | 351,500.00 | 364,000.00 | 345,000.00 | 351,500.00 | 346,076.26 | -0.71% | 82,679 |
| Feb 19, 2026 | 359,500.00 | 359,500.00 | 342,000.00 | 354,000.00 | 348,537.69 | -2.75% | 121,961 |
| Feb 13, 2026 | 365,000.00 | 370,000.00 | 355,000.00 | 364,000.00 | 358,383.38 | -0.27% | 65,205 |
| Feb 12, 2026 | 369,000.00 | 371,000.00 | 354,000.00 | 365,000.00 | 359,367.95 | - | 116,649 |
| Feb 11, 2026 | 386,500.00 | 391,000.00 | 360,000.00 | 365,000.00 | 359,367.95 | -3.05% | 98,417 |
| Feb 10, 2026 | 365,000.00 | 386,000.00 | 360,500.00 | 376,500.00 | 370,690.50 | 6.06% | 114,129 |
| Feb 9, 2026 | 332,500.00 | 359,000.00 | 320,000.00 | 355,000.00 | 349,522.26 | 7.74% | 132,753 |
| Feb 6, 2026 | 334,500.00 | 338,000.00 | 315,000.00 | 329,500.00 | 324,415.73 | - | 86,898 |
| Feb 5, 2026 | 322,500.00 | 339,000.00 | 322,000.00 | 329,500.00 | 324,415.73 | 2.17% | 98,108 |
| Feb 4, 2026 | 322,000.00 | 326,000.00 | 317,000.00 | 322,500.00 | 317,523.74 | 0.16% | 85,637 |
| Feb 3, 2026 | 325,500.00 | 330,000.00 | 318,500.00 | 322,000.00 | 317,031.45 | 2.71% | 78,328 |
| Feb 2, 2026 | 321,500.00 | 333,000.00 | 306,000.00 | 313,500.00 | 308,662.61 | -1.88% | 84,088 |
| Jan 30, 2026 | 305,500.00 | 326,000.00 | 301,500.00 | 319,500.00 | 314,570.03 | 4.07% | 123,986 |
| Jan 29, 2026 | 292,500.00 | 311,500.00 | 286,500.00 | 307,000.00 | 302,262.91 | 3.19% | 149,968 |
| Jan 28, 2026 | 280,000.00 | 302,500.00 | 274,500.00 | 297,500.00 | 292,909.50 | 5.68% | 153,945 |
| Jan 27, 2026 | 279,000.00 | 283,000.00 | 275,250.00 | 281,500.00 | 277,156.38 | 1.44% | 63,912 |
| Jan 26, 2026 | 287,000.00 | 292,000.00 | 272,500.00 | 277,500.00 | 273,218.10 | -4.31% | 103,785 |
| Jan 23, 2026 | 286,000.00 | 292,500.00 | 284,500.00 | 290,000.00 | 285,525.22 | 1.22% | 52,453 |
| Jan 22, 2026 | 283,000.00 | 293,500.00 | 282,500.00 | 286,500.00 | 282,079.23 | -1.04% | 58,753 |
| Jan 21, 2026 | 282,500.00 | 290,000.00 | 277,000.00 | 289,500.00 | 285,032.94 | 2.48% | 59,707 |
| Jan 20, 2026 | 276,500.00 | 285,500.00 | 273,000.00 | 282,500.00 | 278,140.95 | 2.17% | 57,251 |
| Jan 19, 2026 | 285,500.00 | 286,500.00 | 275,500.00 | 276,500.00 | 272,233.53 | -3.15% | 50,603 |
| Jan 16, 2026 | 282,000.00 | 292,000.00 | 278,000.00 | 285,500.00 | 281,094.66 | 1.96% | 67,682 |
| Jan 15, 2026 | 280,500.00 | 287,500.00 | 276,500.00 | 280,000.00 | 275,679.53 | -0.71% | 64,328 |
| Jan 14, 2026 | 271,500.00 | 284,000.00 | 269,500.00 | 282,000.00 | 277,648.66 | 4.25% | 110,614 |
| Jan 13, 2026 | 272,000.00 | 273,500.00 | 266,500.00 | 270,500.00 | 266,326.11 | 0.74% | 54,468 |
| Jan 12, 2026 | 255,500.00 | 275,000.00 | 254,500.00 | 268,500.00 | 264,356.97 | 3.07% | 93,748 |
| Jan 9, 2026 | 262,500.00 | 264,500.00 | 257,000.00 | 260,500.00 | 256,480.42 | 1.76% | 66,431 |
| Jan 8, 2026 | 256,000.00 | 260,000.00 | 250,500.00 | 256,000.00 | 252,049.85 | -2.29% | 94,519 |
| Jan 7, 2026 | 246,500.00 | 263,000.00 | 246,000.00 | 262,000.00 | 257,957.27 | 9.62% | 118,170 |
| Jan 6, 2026 | 245,500.00 | 246,000.00 | 235,000.00 | 239,000.00 | 235,312.17 | -0.83% | 50,759 |
| Jan 5, 2026 | 231,000.00 | 244,500.00 | 230,500.00 | 241,000.00 | 237,281.31 | 4.33% | 62,736 |
| Jan 2, 2026 | 247,000.00 | 251,000.00 | 226,500.00 | 231,000.00 | 227,435.61 | -6.48% | 90,196 |
| Dec 30, 2025 | 247,000.00 | 249,000.00 | 245,000.00 | 247,000.00 | 243,188.72 | -1.00% | 26,058 |
| Dec 29, 2025 | 248,000.00 | 251,000.00 | 247,000.00 | 249,500.00 | 245,650.15 | 0.81% | 30,169 |
| Dec 26, 2025 | 252,500.00 | 256,000.00 | 246,000.00 | 247,500.00 | 243,681.01 | -2.56% | 55,454 |
| Dec 24, 2025 | 251,000.00 | 265,000.00 | 246,000.00 | 254,000.00 | 250,080.71 | 1.20% | 59,912 |
| Dec 23, 2025 | 249,000.00 | 257,500.00 | 247,500.00 | 251,000.00 | 247,127.00 | 0.60% | 55,049 |
| Dec 22, 2025 | 253,000.00 | 253,500.00 | 244,500.00 | 249,500.00 | 245,650.15 | -0.20% | 54,138 |
| Dec 19, 2025 | 260,500.00 | 261,000.00 | 249,000.00 | 250,000.00 | 246,142.43 | -3.10% | 96,859 |
| Dec 18, 2025 | 262,500.00 | 265,000.00 | 255,000.00 | 258,000.00 | 254,018.99 | -2.82% | 51,920 |
| Dec 17, 2025 | 260,500.00 | 272,000.00 | 258,000.00 | 265,500.00 | 261,403.26 | 2.91% | 86,323 |
| Dec 16, 2025 | 268,500.00 | 268,500.00 | 256,000.00 | 258,000.00 | 254,018.99 | -2.46% | 84,327 |
| Dec 15, 2025 | 255,000.00 | 272,000.00 | 252,500.00 | 264,500.00 | 260,418.69 | 2.92% | 129,786 |
| Dec 12, 2025 | 264,000.00 | 270,000.00 | 256,000.00 | 257,000.00 | 253,034.42 | 0.39% | 110,561 |
| Dec 11, 2025 | 248,500.00 | 260,000.00 | 247,000.00 | 256,000.00 | 252,049.85 | 4.28% | 126,490 |
| Dec 10, 2025 | 252,000.00 | 252,500.00 | 244,500.00 | 245,500.00 | 241,711.87 | -2.00% | 50,773 |
| Dec 9, 2025 | 247,000.00 | 253,500.00 | 245,500.00 | 250,500.00 | 246,634.72 | 2.66% | 73,674 |
| Dec 8, 2025 | 248,000.00 | 252,500.00 | 241,500.00 | 244,000.00 | 240,235.01 | 0.83% | 53,600 |
| Dec 5, 2025 | 237,500.00 | 249,000.00 | 230,500.00 | 242,000.00 | 238,265.88 | - | 68,484 |
| Dec 4, 2025 | 255,000.00 | 255,500.00 | 240,000.00 | 242,000.00 | 238,265.88 | -2.62% | 77,841 |
| Dec 3, 2025 | 241,000.00 | 253,000.00 | 239,500.00 | 248,500.00 | 244,665.58 | 4.19% | 111,360 |
| Dec 2, 2025 | 233,000.00 | 242,000.00 | 229,000.00 | 238,500.00 | 234,819.88 | 1.92% | 86,885 |
| Dec 1, 2025 | 221,500.00 | 235,500.00 | 220,500.00 | 234,000.00 | 230,389.32 | 7.59% | 82,030 |