SHINSEGAE FOOD Inc. (KRX:031440)
South Korea
· Delayed Price · Currency is KRW 47,900
-450 (-0.93%)
Mar 9, 2026, 3:30 PM KST
SHINSEGAE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48,400.00 | 48,400.00 | 47,800.00 | 47,900.00 | 47,900.00 | -0.93% | 2,736 |
| Mar 6, 2026 | 48,300.00 | 48,850.00 | 48,000.00 | 48,350.00 | 48,350.00 | 0.10% | 3,366 |
| Mar 5, 2026 | 48,050.00 | 49,700.00 | 48,000.00 | 48,300.00 | 48,300.00 | 0.84% | 4,426 |
| Mar 4, 2026 | 50,000.00 | 50,600.00 | 47,850.00 | 47,900.00 | 47,900.00 | -4.77% | 19,226 |
| Mar 3, 2026 | 51,500.00 | 53,850.00 | 49,750.00 | 50,300.00 | 50,300.00 | -3.08% | 20,258 |
| Feb 27, 2026 | 52,100.00 | 52,400.00 | 50,100.00 | 51,900.00 | 51,900.00 | -0.19% | 13,711 |
| Feb 26, 2026 | 49,900.00 | 52,000.00 | 49,600.00 | 52,000.00 | 52,000.00 | 4.21% | 19,755 |
| Feb 25, 2026 | 49,300.00 | 50,400.00 | 49,100.00 | 49,900.00 | 49,900.00 | 1.22% | 13,823 |
| Feb 24, 2026 | 48,000.00 | 49,500.00 | 47,800.00 | 49,300.00 | 49,300.00 | 2.71% | 12,549 |
| Feb 23, 2026 | 47,900.00 | 48,200.00 | 47,800.00 | 48,000.00 | 48,000.00 | 0.52% | 16,088 |
| Feb 20, 2026 | 47,800.00 | 48,000.00 | 47,700.00 | 47,750.00 | 47,750.00 | -0.21% | 10,054 |
| Feb 19, 2026 | 47,950.00 | 48,050.00 | 47,750.00 | 47,850.00 | 47,850.00 | -0.21% | 5,245 |
| Feb 13, 2026 | 48,000.00 | 48,000.00 | 47,850.00 | 47,950.00 | 47,950.00 | -0.21% | 2,431 |
| Feb 12, 2026 | 48,000.00 | 48,150.00 | 47,850.00 | 48,050.00 | 48,050.00 | 0.31% | 10,795 |
| Feb 11, 2026 | 48,000.00 | 48,000.00 | 47,700.00 | 47,900.00 | 47,900.00 | -0.21% | 1,924 |
| Feb 10, 2026 | 48,000.00 | 48,050.00 | 47,700.00 | 48,000.00 | 48,000.00 | 0.21% | 5,916 |
| Feb 9, 2026 | 47,700.00 | 48,050.00 | 47,700.00 | 47,900.00 | 47,900.00 | 1.27% | 18,249 |
| Feb 6, 2026 | 48,000.00 | 48,000.00 | 47,100.00 | 47,300.00 | 47,300.00 | -0.94% | 5,841 |
| Feb 5, 2026 | 47,800.00 | 48,000.00 | 47,600.00 | 47,750.00 | 47,750.00 | -0.31% | 16,085 |
| Feb 4, 2026 | 47,650.00 | 48,000.00 | 47,550.00 | 47,900.00 | 47,900.00 | 0.84% | 7,414 |
| Feb 3, 2026 | 47,350.00 | 47,650.00 | 47,250.00 | 47,500.00 | 47,500.00 | 0.32% | 4,803 |
| Feb 2, 2026 | 47,400.00 | 47,650.00 | 47,350.00 | 47,350.00 | 47,350.00 | -0.11% | 6,490 |
| Jan 30, 2026 | 47,600.00 | 47,750.00 | 47,150.00 | 47,400.00 | 47,400.00 | -0.42% | 6,637 |
| Jan 29, 2026 | 47,500.00 | 47,700.00 | 47,300.00 | 47,600.00 | 47,600.00 | 0.21% | 5,742 |
| Jan 28, 2026 | 47,600.00 | 47,600.00 | 47,400.00 | 47,500.00 | 47,500.00 | - | 6,458 |
| Jan 27, 2026 | 47,400.00 | 47,600.00 | 47,400.00 | 47,500.00 | 47,500.00 | 0.21% | 20,770 |
| Jan 26, 2026 | 47,500.00 | 47,500.00 | 47,300.00 | 47,400.00 | 47,400.00 | -0.21% | 4,204 |
| Jan 23, 2026 | 47,550.00 | 47,700.00 | 47,200.00 | 47,500.00 | 47,500.00 | -0.21% | 6,390 |
| Jan 22, 2026 | 47,600.00 | 47,850.00 | 47,500.00 | 47,600.00 | 47,600.00 | -0.21% | 4,988 |
| Jan 21, 2026 | 47,800.00 | 47,800.00 | 47,500.00 | 47,700.00 | 47,700.00 | 0.21% | 4,285 |
| Jan 20, 2026 | 47,450.00 | 48,000.00 | 47,300.00 | 47,600.00 | 47,600.00 | 0.11% | 17,562 |
| Jan 19, 2026 | 47,300.00 | 47,600.00 | 47,250.00 | 47,550.00 | 47,550.00 | 0.53% | 22,078 |
| Jan 16, 2026 | 47,200.00 | 47,300.00 | 46,900.00 | 47,300.00 | 47,300.00 | 0.64% | 5,535 |
| Jan 15, 2026 | 47,200.00 | 47,200.00 | 46,950.00 | 47,000.00 | 47,000.00 | -0.42% | 4,193 |
| Jan 14, 2026 | 47,150.00 | 47,350.00 | 46,850.00 | 47,200.00 | 47,200.00 | - | 9,049 |
| Jan 13, 2026 | 46,750.00 | 47,200.00 | 46,750.00 | 47,200.00 | 47,200.00 | 0.64% | 11,786 |
| Jan 12, 2026 | 46,800.00 | 47,200.00 | 46,800.00 | 46,900.00 | 46,900.00 | -0.21% | 7,783 |
| Jan 9, 2026 | 46,500.00 | 47,200.00 | 46,300.00 | 47,000.00 | 47,000.00 | 1.08% | 14,835 |
| Jan 8, 2026 | 47,600.00 | 47,600.00 | 46,500.00 | 46,500.00 | 46,500.00 | -2.41% | 54,368 |
| Jan 7, 2026 | 47,700.00 | 47,800.00 | 47,600.00 | 47,650.00 | 47,650.00 | -0.10% | 17,752 |
| Jan 6, 2026 | 47,650.00 | 47,700.00 | 47,550.00 | 47,700.00 | 47,700.00 | 0.21% | 26,535 |
| Jan 5, 2026 | 47,750.00 | 47,850.00 | 47,550.00 | 47,600.00 | 47,600.00 | -0.31% | 97,357 |
| Jan 2, 2026 | 47,750.00 | 47,900.00 | 47,550.00 | 47,750.00 | 47,750.00 | -0.31% | 28,216 |
| Dec 30, 2025 | 47,900.00 | 47,950.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 55,561 |
| Dec 29, 2025 | 47,950.00 | 47,950.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 28,687 |
| Dec 26, 2025 | 47,900.00 | 48,000.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 10,972 |
| Dec 24, 2025 | 47,900.00 | 48,100.00 | 47,850.00 | 47,900.00 | 47,900.00 | - | 40,408 |
| Dec 23, 2025 | 47,850.00 | 47,950.00 | 47,850.00 | 47,900.00 | 47,900.00 | 0.10% | 38,813 |
| Dec 22, 2025 | 47,800.00 | 47,900.00 | 47,800.00 | 47,850.00 | 47,850.00 | 0.10% | 33,221 |
| Dec 19, 2025 | 47,800.00 | 47,950.00 | 47,800.00 | 47,800.00 | 47,800.00 | -0.10% | 89,353 |
| Dec 18, 2025 | 47,850.00 | 47,900.00 | 47,800.00 | 47,850.00 | 47,850.00 | - | 28,136 |
| Dec 17, 2025 | 47,900.00 | 47,900.00 | 47,800.00 | 47,850.00 | 47,850.00 | -0.10% | 39,135 |
| Dec 16, 2025 | 47,900.00 | 48,100.00 | 47,800.00 | 47,900.00 | 47,900.00 | 0.21% | 146,414 |
| Dec 15, 2025 | 47,850.00 | 47,950.00 | 47,750.00 | 47,800.00 | 47,800.00 | 19.20% | 347,613 |
| Dec 12, 2025 | 40,550.00 | 40,550.00 | 39,250.00 | 40,100.00 | 40,100.00 | -1.23% | 349,157 |
| Dec 11, 2025 | 38,800.00 | 40,850.00 | 37,900.00 | 40,600.00 | 40,600.00 | 7.27% | 53,664 |
| Dec 10, 2025 | 37,600.00 | 38,000.00 | 37,050.00 | 37,850.00 | 37,850.00 | 0.66% | 7,864 |
| Dec 9, 2025 | 37,500.00 | 38,150.00 | 36,750.00 | 37,600.00 | 37,600.00 | 0.27% | 10,907 |
| Dec 8, 2025 | 38,000.00 | 38,050.00 | 36,850.00 | 37,500.00 | 37,500.00 | -0.79% | 10,616 |
| 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% | 11,335 |
| Dec 2, 2025 | 37,950.00 | 38,600.00 | 37,400.00 | 38,450.00 | 38,450.00 | 1.59% | 10,992 |
| 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% | 11,747 |
| 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 |