SHINSEGAE FOOD Inc. (KRX:031440)
South Korea
· Delayed Price · Currency is KRW 37,800
0.00 (0.00%)
At close: Dec 5, 2025
SHINSEGAE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,000.00 | 38,000.00 | 37,450.00 | 37,800.00 | 37,800.00 | - | 4,825 |
| Dec 4, 2025 | 38,550.00 | 38,550.00 | 37,450.00 | 37,800.00 | 37,800.00 | -1.95% | 14,895 |
| Dec 3, 2025 | 38,450.00 | 39,550.00 | 38,300.00 | 38,550.00 | 38,550.00 | 0.26% | 11,325 |
| Dec 2, 2025 | 37,950.00 | 38,600.00 | 37,400.00 | 38,450.00 | 38,450.00 | 1.59% | 10,988 |
| Dec 1, 2025 | 40,250.00 | 40,950.00 | 37,600.00 | 37,850.00 | 37,850.00 | -5.96% | 22,433 |
| Nov 28, 2025 | 39,750.00 | 41,700.00 | 39,500.00 | 40,250.00 | 40,250.00 | 2.03% | 22,886 |
| Nov 27, 2025 | 40,400.00 | 40,400.00 | 39,400.00 | 39,450.00 | 39,450.00 | -2.35% | 11,737 |
| Nov 26, 2025 | 40,800.00 | 41,100.00 | 40,000.00 | 40,400.00 | 40,400.00 | -0.86% | 10,663 |
| Nov 25, 2025 | 41,100.00 | 41,150.00 | 40,300.00 | 40,750.00 | 40,750.00 | -0.85% | 5,259 |
| Nov 24, 2025 | 41,500.00 | 42,650.00 | 40,850.00 | 41,100.00 | 41,100.00 | -1.91% | 9,676 |
| Nov 21, 2025 | 41,100.00 | 41,900.00 | 41,100.00 | 41,900.00 | 41,900.00 | -0.24% | 8,376 |
| Nov 20, 2025 | 40,150.00 | 42,100.00 | 40,150.00 | 42,000.00 | 42,000.00 | 4.48% | 14,910 |
| Nov 19, 2025 | 39,750.00 | 40,650.00 | 39,250.00 | 40,200.00 | 40,200.00 | 1.13% | 9,406 |
| Nov 18, 2025 | 40,900.00 | 41,250.00 | 39,700.00 | 39,750.00 | 39,750.00 | -2.81% | 11,481 |
| Nov 17, 2025 | 42,000.00 | 42,100.00 | 39,200.00 | 40,900.00 | 40,900.00 | -3.42% | 28,404 |
| Nov 14, 2025 | 40,050.00 | 43,500.00 | 39,850.00 | 42,350.00 | 42,350.00 | 5.74% | 66,733 |
| Nov 13, 2025 | 39,500.00 | 40,500.00 | 39,450.00 | 40,050.00 | 40,050.00 | 0.50% | 19,708 |
| Nov 12, 2025 | 38,750.00 | 40,000.00 | 38,500.00 | 39,850.00 | 39,850.00 | 2.84% | 17,759 |
| Nov 11, 2025 | 38,500.00 | 39,100.00 | 38,250.00 | 38,750.00 | 38,750.00 | 0.26% | 14,250 |
| Nov 10, 2025 | 37,300.00 | 38,800.00 | 37,300.00 | 38,650.00 | 38,650.00 | 3.62% | 28,201 |
| Nov 7, 2025 | 36,850.00 | 37,700.00 | 36,750.00 | 37,300.00 | 37,300.00 | 0.54% | 17,486 |
| Nov 6, 2025 | 37,900.00 | 37,900.00 | 36,600.00 | 37,100.00 | 37,100.00 | 0.82% | 7,848 |
| Nov 5, 2025 | 35,950.00 | 37,250.00 | 35,500.00 | 36,800.00 | 36,800.00 | 1.52% | 21,960 |
| Nov 4, 2025 | 36,450.00 | 36,700.00 | 35,600.00 | 36,250.00 | 36,250.00 | 0.69% | 8,716 |
| Nov 3, 2025 | 35,400.00 | 36,450.00 | 35,400.00 | 36,000.00 | 36,000.00 | 1.98% | 9,696 |
| Oct 31, 2025 | 35,950.00 | 35,950.00 | 35,250.00 | 35,300.00 | 35,300.00 | -0.84% | 11,680 |
| Oct 30, 2025 | 36,200.00 | 36,400.00 | 35,600.00 | 35,600.00 | 35,600.00 | -2.33% | 26,284 |
| Oct 29, 2025 | 38,000.00 | 38,000.00 | 36,050.00 | 36,450.00 | 36,450.00 | -1.88% | 19,207 |
| Oct 28, 2025 | 37,300.00 | 37,550.00 | 36,500.00 | 37,150.00 | 37,150.00 | -0.40% | 15,601 |
| Oct 27, 2025 | 37,500.00 | 37,550.00 | 37,000.00 | 37,300.00 | 37,300.00 | -1.45% | 11,189 |
| Oct 24, 2025 | 37,950.00 | 38,900.00 | 37,250.00 | 37,850.00 | 37,850.00 | -0.26% | 7,092 |
| Oct 23, 2025 | 37,950.00 | 38,000.00 | 37,500.00 | 37,950.00 | 37,950.00 | - | 3,710 |
| Oct 22, 2025 | 37,900.00 | 38,000.00 | 37,300.00 | 37,950.00 | 37,950.00 | 1.07% | 4,470 |
| Oct 21, 2025 | 39,000.00 | 39,000.00 | 37,350.00 | 37,550.00 | 37,550.00 | -1.83% | 10,498 |
| Oct 20, 2025 | 36,850.00 | 40,450.00 | 36,700.00 | 38,250.00 | 38,250.00 | 3.80% | 37,229 |
| Oct 17, 2025 | 37,300.00 | 38,000.00 | 36,700.00 | 36,850.00 | 36,850.00 | -1.21% | 6,992 |
| Oct 16, 2025 | 37,000.00 | 37,500.00 | 37,000.00 | 37,300.00 | 37,300.00 | 0.81% | 10,020 |
| Oct 15, 2025 | 36,400.00 | 37,250.00 | 36,400.00 | 37,000.00 | 37,000.00 | 1.79% | 9,179 |
| Oct 14, 2025 | 36,800.00 | 37,250.00 | 36,100.00 | 36,350.00 | 36,350.00 | -2.15% | 21,148 |
| Oct 13, 2025 | 36,700.00 | 37,500.00 | 36,400.00 | 37,150.00 | 37,150.00 | 1.23% | 19,784 |
| Oct 10, 2025 | 38,050.00 | 38,050.00 | 36,450.00 | 36,700.00 | 36,700.00 | -3.55% | 25,385 |
| Oct 2, 2025 | 37,800.00 | 38,900.00 | 37,550.00 | 38,050.00 | 38,050.00 | 0.26% | 20,780 |
| Oct 1, 2025 | 40,150.00 | 40,300.00 | 37,850.00 | 37,950.00 | 37,950.00 | -5.83% | 45,797 |
| Sep 30, 2025 | 42,200.00 | 42,550.00 | 40,300.00 | 40,300.00 | 40,300.00 | -5.40% | 20,472 |
| Sep 29, 2025 | 41,650.00 | 43,000.00 | 41,650.00 | 42,600.00 | 42,600.00 | 2.40% | 10,405 |
| Sep 26, 2025 | 41,600.00 | 43,000.00 | 41,250.00 | 41,600.00 | 41,600.00 | - | 9,307 |
| Sep 25, 2025 | 41,850.00 | 42,000.00 | 40,650.00 | 41,600.00 | 41,600.00 | -0.83% | 12,006 |
| Sep 24, 2025 | 42,450.00 | 43,150.00 | 41,750.00 | 41,950.00 | 41,950.00 | -2.89% | 9,390 |
| Sep 23, 2025 | 43,000.00 | 43,300.00 | 42,050.00 | 43,200.00 | 43,200.00 | 0.47% | 14,542 |
| Sep 22, 2025 | 40,950.00 | 43,850.00 | 40,750.00 | 43,000.00 | 43,000.00 | 5.52% | 40,145 |
| Sep 19, 2025 | 41,500.00 | 42,450.00 | 40,500.00 | 40,750.00 | 40,750.00 | -0.85% | 6,711 |
| Sep 18, 2025 | 40,900.00 | 42,000.00 | 40,850.00 | 41,100.00 | 41,100.00 | 0.74% | 12,124 |
| Sep 17, 2025 | 41,350.00 | 41,750.00 | 40,650.00 | 40,800.00 | 40,800.00 | -1.21% | 5,418 |
| Sep 16, 2025 | 42,400.00 | 42,500.00 | 41,200.00 | 41,300.00 | 41,300.00 | -2.13% | 7,350 |
| Sep 15, 2025 | 42,100.00 | 42,700.00 | 41,700.00 | 42,200.00 | 42,200.00 | 0.24% | 9,024 |
| Sep 12, 2025 | 41,350.00 | 42,100.00 | 40,850.00 | 42,100.00 | 42,100.00 | 3.06% | 8,123 |
| Sep 11, 2025 | 41,850.00 | 41,900.00 | 40,700.00 | 40,850.00 | 40,850.00 | -2.39% | 7,208 |
| Sep 10, 2025 | 42,800.00 | 42,850.00 | 41,600.00 | 41,850.00 | 41,850.00 | -2.22% | 7,578 |
| Sep 9, 2025 | 41,500.00 | 43,600.00 | 41,500.00 | 42,800.00 | 42,800.00 | 3.13% | 21,239 |
| Sep 8, 2025 | 42,700.00 | 42,700.00 | 41,200.00 | 41,500.00 | 41,500.00 | -1.66% | 7,961 |
| Sep 5, 2025 | 40,500.00 | 42,200.00 | 40,500.00 | 42,200.00 | 42,200.00 | 4.20% | 21,822 |
| Sep 4, 2025 | 39,500.00 | 41,400.00 | 39,500.00 | 40,500.00 | 40,500.00 | 1.38% | 17,131 |
| Sep 3, 2025 | 40,000.00 | 40,300.00 | 39,350.00 | 39,950.00 | 39,950.00 | -0.13% | 8,826 |
| Sep 2, 2025 | 40,150.00 | 40,250.00 | 39,200.00 | 40,000.00 | 40,000.00 | -0.37% | 11,234 |
| Sep 1, 2025 | 41,400.00 | 41,400.00 | 39,650.00 | 40,150.00 | 40,150.00 | -2.07% | 16,692 |
| Aug 29, 2025 | 43,900.00 | 44,800.00 | 40,100.00 | 41,000.00 | 41,000.00 | -5.75% | 94,099 |
| Aug 28, 2025 | 43,200.00 | 43,750.00 | 42,500.00 | 43,500.00 | 43,500.00 | 0.69% | 19,214 |
| Aug 27, 2025 | 42,250.00 | 44,000.00 | 42,000.00 | 43,200.00 | 43,200.00 | 2.37% | 41,169 |
| Aug 26, 2025 | 40,500.00 | 42,700.00 | 40,100.00 | 42,200.00 | 42,200.00 | 4.20% | 36,286 |
| Aug 25, 2025 | 39,800.00 | 40,600.00 | 39,400.00 | 40,500.00 | 40,500.00 | 1.76% | 11,952 |
| Aug 22, 2025 | 39,750.00 | 40,550.00 | 39,600.00 | 39,800.00 | 39,800.00 | -0.62% | 10,620 |
| Aug 21, 2025 | 36,800.00 | 40,500.00 | 36,350.00 | 40,050.00 | 40,050.00 | 8.68% | 49,455 |
| Aug 20, 2025 | 37,850.00 | 37,850.00 | 36,000.00 | 36,850.00 | 36,850.00 | -0.67% | 10,779 |
| Aug 19, 2025 | 37,550.00 | 37,550.00 | 35,250.00 | 37,100.00 | 37,100.00 | -1.20% | 6,476 |
| Aug 18, 2025 | 37,050.00 | 37,700.00 | 36,550.00 | 37,550.00 | 37,550.00 | 2.04% | 13,946 |
| Aug 14, 2025 | 36,850.00 | 37,450.00 | 36,750.00 | 36,800.00 | 36,800.00 | -1.21% | 8,085 |
| Aug 13, 2025 | 38,400.00 | 38,400.00 | 36,600.00 | 37,250.00 | 37,250.00 | -1.72% | 12,150 |
| Aug 12, 2025 | 39,400.00 | 39,950.00 | 37,850.00 | 37,900.00 | 37,900.00 | -3.81% | 9,947 |
| Aug 11, 2025 | 38,700.00 | 39,950.00 | 38,250.00 | 39,400.00 | 39,400.00 | 4.79% | 24,853 |
| Aug 8, 2025 | 37,000.00 | 38,300.00 | 36,800.00 | 37,600.00 | 37,600.00 | 1.62% | 8,109 |
| Aug 7, 2025 | 36,800.00 | 37,950.00 | 36,800.00 | 37,000.00 | 37,000.00 | 0.54% | 5,376 |
| Aug 6, 2025 | 36,800.00 | 37,750.00 | 36,650.00 | 36,800.00 | 36,800.00 | - | 4,165 |
| Aug 5, 2025 | 37,500.00 | 37,550.00 | 36,700.00 | 36,800.00 | 36,800.00 | -0.14% | 6,948 |
| Aug 4, 2025 | 36,950.00 | 39,150.00 | 36,250.00 | 36,850.00 | 36,850.00 | -0.41% | 14,404 |
| Aug 1, 2025 | 38,850.00 | 38,850.00 | 36,500.00 | 37,000.00 | 37,000.00 | -2.76% | 7,168 |
| Jul 31, 2025 | 37,800.00 | 38,350.00 | 37,700.00 | 38,050.00 | 38,050.00 | 0.53% | 6,152 |
| Jul 30, 2025 | 38,000.00 | 38,050.00 | 37,500.00 | 37,850.00 | 37,850.00 | 0.53% | 4,298 |
| Jul 29, 2025 | 37,800.00 | 38,150.00 | 37,300.00 | 37,650.00 | 37,650.00 | -0.40% | 6,167 |
| Jul 28, 2025 | 39,100.00 | 39,600.00 | 37,800.00 | 37,800.00 | 37,800.00 | -3.32% | 10,961 |
| Jul 25, 2025 | 39,950.00 | 39,950.00 | 38,650.00 | 39,100.00 | 39,100.00 | 0.26% | 7,593 |
| Jul 24, 2025 | 40,000.00 | 40,550.00 | 38,500.00 | 39,000.00 | 39,000.00 | -0.76% | 10,745 |
| Jul 23, 2025 | 40,100.00 | 40,150.00 | 39,100.00 | 39,300.00 | 39,300.00 | -2.12% | 10,027 |
| Jul 22, 2025 | 41,800.00 | 41,800.00 | 39,800.00 | 40,150.00 | 40,150.00 | -2.90% | 12,259 |
| Jul 21, 2025 | 41,200.00 | 41,550.00 | 40,900.00 | 41,350.00 | 41,350.00 | 0.36% | 6,562 |
| Jul 18, 2025 | 41,900.00 | 41,900.00 | 41,100.00 | 41,200.00 | 41,200.00 | -1.79% | 5,172 |
| Jul 17, 2025 | 42,150.00 | 42,150.00 | 41,100.00 | 41,950.00 | 41,950.00 | -0.36% | 7,305 |
| Jul 16, 2025 | 42,900.00 | 42,900.00 | 41,000.00 | 42,100.00 | 42,100.00 | -0.94% | 9,442 |
| Jul 15, 2025 | 42,850.00 | 43,650.00 | 41,400.00 | 42,500.00 | 42,500.00 | -0.70% | 7,807 |
| Jul 14, 2025 | 43,100.00 | 44,500.00 | 42,050.00 | 42,800.00 | 42,800.00 | 0.82% | 32,679 |
| Jul 11, 2025 | 42,300.00 | 43,250.00 | 41,750.00 | 42,450.00 | 42,450.00 | 0.35% | 10,813 |