SHINSEGAE FOOD Inc. (KRX:031440)
South Korea
· Delayed Price · Currency is KRW 52,800
+400 (0.76%)
Apr 29, 2026, 3:30 PM KST
SHINSEGAE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52,000.00 | 53,400.00 | 52,000.00 | 52,800.00 | 52,800.00 | 0.76% | 4,865 |
| Apr 28, 2026 | 52,600.00 | 53,000.00 | 51,500.00 | 52,400.00 | 52,400.00 | -0.19% | 3,476 |
| Apr 27, 2026 | 52,100.00 | 53,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 1.94% | 8,267 |
| Apr 24, 2026 | 51,100.00 | 51,900.00 | 50,900.00 | 51,500.00 | 51,500.00 | 0.78% | 3,612 |
| Apr 23, 2026 | 50,800.00 | 51,400.00 | 50,800.00 | 51,100.00 | 51,100.00 | 0.59% | 2,815 |
| Apr 22, 2026 | 49,500.00 | 51,300.00 | 49,500.00 | 50,800.00 | 50,800.00 | 1.20% | 3,053 |
| Apr 21, 2026 | 51,000.00 | 51,300.00 | 49,900.00 | 50,200.00 | 50,200.00 | -1.38% | 2,392 |
| Apr 20, 2026 | 50,800.00 | 51,400.00 | 49,200.00 | 50,900.00 | 50,900.00 | 0.20% | 3,770 |
| Apr 17, 2026 | 51,400.00 | 51,400.00 | 49,950.00 | 50,800.00 | 50,800.00 | 0.20% | 5,856 |
| Apr 16, 2026 | 49,050.00 | 51,200.00 | 49,050.00 | 50,700.00 | 50,700.00 | 3.36% | 20,717 |
| Apr 15, 2026 | 49,500.00 | 49,700.00 | 48,850.00 | 49,050.00 | 49,050.00 | -0.51% | 4,101 |
| Apr 14, 2026 | 47,600.00 | 49,500.00 | 47,600.00 | 49,300.00 | 49,300.00 | 3.79% | 6,751 |
| Apr 13, 2026 | 48,050.00 | 48,100.00 | 47,100.00 | 47,500.00 | 47,500.00 | -1.25% | 3,542 |
| Apr 10, 2026 | 48,250.00 | 48,400.00 | 47,600.00 | 48,100.00 | 48,100.00 | 0.63% | 1,921 |
| Apr 9, 2026 | 47,950.00 | 48,350.00 | 47,350.00 | 47,800.00 | 47,800.00 | -0.31% | 3,045 |
| Apr 8, 2026 | 47,850.00 | 48,650.00 | 47,650.00 | 47,950.00 | 47,950.00 | -0.52% | 2,232 |
| Apr 7, 2026 | 48,600.00 | 48,650.00 | 48,050.00 | 48,200.00 | 48,200.00 | -0.92% | 1,752 |
| Apr 6, 2026 | 49,000.00 | 49,000.00 | 48,300.00 | 48,650.00 | 48,650.00 | 0.31% | 3,667 |
| Apr 3, 2026 | 48,700.00 | 48,750.00 | 48,200.00 | 48,500.00 | 48,500.00 | -0.41% | 8,860 |
| Apr 2, 2026 | 48,750.00 | 49,400.00 | 47,500.00 | 48,700.00 | 48,700.00 | -0.10% | 9,513 |
| Apr 1, 2026 | 49,450.00 | 49,450.00 | 48,750.00 | 48,750.00 | 48,750.00 | 0.10% | 2,215 |
| Mar 31, 2026 | 48,550.00 | 49,500.00 | 48,500.00 | 48,700.00 | 48,700.00 | -0.92% | 5,007 |
| Mar 30, 2026 | 48,700.00 | 49,150.00 | 48,600.00 | 49,150.00 | 48,243.55 | -0.41% | 3,295 |
| Mar 27, 2026 | 48,850.00 | 49,550.00 | 48,350.00 | 49,350.00 | 48,439.86 | 1.02% | 2,425 |
| Mar 26, 2026 | 48,850.00 | 49,400.00 | 48,450.00 | 48,850.00 | 47,949.08 | -0.71% | 3,551 |
| Mar 25, 2026 | 48,800.00 | 49,750.00 | 48,500.00 | 49,200.00 | 48,292.62 | 1.34% | 4,920 |
| Mar 24, 2026 | 49,950.00 | 49,950.00 | 48,150.00 | 48,550.00 | 47,654.61 | -1.22% | 6,753 |
| Mar 23, 2026 | 50,200.00 | 50,200.00 | 49,100.00 | 49,150.00 | 48,243.55 | -2.29% | 7,242 |
| Mar 20, 2026 | 49,600.00 | 51,200.00 | 48,000.00 | 50,300.00 | 49,372.34 | 3.82% | 26,887 |
| Mar 19, 2026 | 48,250.00 | 48,650.00 | 47,700.00 | 48,450.00 | 47,556.45 | 0.41% | 4,977 |
| Mar 18, 2026 | 48,600.00 | 48,850.00 | 48,250.00 | 48,250.00 | 47,360.14 | -0.52% | 4,549 |
| Mar 17, 2026 | 48,600.00 | 49,500.00 | 48,400.00 | 48,500.00 | 47,605.53 | -0.21% | 2,898 |
| Mar 16, 2026 | 48,250.00 | 48,800.00 | 48,250.00 | 48,600.00 | 47,703.69 | 0.73% | 2,245 |
| Mar 13, 2026 | 48,000.00 | 48,750.00 | 48,000.00 | 48,250.00 | 47,360.14 | -1.23% | 8,711 |
| Mar 12, 2026 | 49,100.00 | 50,000.00 | 48,300.00 | 48,850.00 | 47,949.08 | -2.30% | 12,002 |
| Mar 11, 2026 | 48,850.00 | 52,200.00 | 48,850.00 | 50,000.00 | 49,077.87 | 4.28% | 102,427 |
| Mar 10, 2026 | 48,400.00 | 48,400.00 | 47,550.00 | 47,950.00 | 47,065.68 | 0.10% | 3,960 |
| Mar 9, 2026 | 48,400.00 | 48,400.00 | 47,800.00 | 47,900.00 | 47,016.60 | -0.93% | 2,736 |
| Mar 6, 2026 | 48,300.00 | 48,850.00 | 48,000.00 | 48,350.00 | 47,458.30 | 0.10% | 3,366 |
| Mar 5, 2026 | 48,050.00 | 49,700.00 | 48,000.00 | 48,300.00 | 47,409.22 | 0.84% | 4,437 |
| Mar 4, 2026 | 50,000.00 | 50,600.00 | 47,850.00 | 47,900.00 | 47,016.60 | -4.77% | 19,226 |
| Mar 3, 2026 | 51,500.00 | 53,850.00 | 49,750.00 | 50,300.00 | 49,372.34 | -3.08% | 20,261 |
| Feb 27, 2026 | 52,100.00 | 52,400.00 | 50,100.00 | 51,900.00 | 50,942.83 | -0.19% | 13,730 |
| Feb 26, 2026 | 49,900.00 | 52,000.00 | 49,600.00 | 52,000.00 | 51,040.98 | 4.21% | 19,755 |
| Feb 25, 2026 | 49,300.00 | 50,400.00 | 49,100.00 | 49,900.00 | 48,979.71 | 1.22% | 13,826 |
| Feb 24, 2026 | 48,000.00 | 49,500.00 | 47,800.00 | 49,300.00 | 48,390.78 | 2.71% | 12,579 |
| Feb 23, 2026 | 47,900.00 | 48,200.00 | 47,800.00 | 48,000.00 | 47,114.75 | 0.52% | 16,088 |
| Feb 20, 2026 | 47,800.00 | 48,000.00 | 47,700.00 | 47,750.00 | 46,869.36 | -0.21% | 10,078 |
| Feb 19, 2026 | 47,950.00 | 48,050.00 | 47,750.00 | 47,850.00 | 46,967.52 | -0.21% | 5,245 |
| Feb 13, 2026 | 48,000.00 | 48,000.00 | 47,850.00 | 47,950.00 | 47,065.68 | -0.21% | 2,431 |
| Feb 12, 2026 | 48,000.00 | 48,150.00 | 47,850.00 | 48,050.00 | 47,163.83 | 0.31% | 10,795 |
| Feb 11, 2026 | 48,000.00 | 48,000.00 | 47,700.00 | 47,900.00 | 47,016.60 | -0.21% | 1,993 |
| Feb 10, 2026 | 48,000.00 | 48,050.00 | 47,700.00 | 48,000.00 | 47,114.75 | 0.21% | 5,957 |
| Feb 9, 2026 | 47,700.00 | 48,050.00 | 47,700.00 | 47,900.00 | 47,016.60 | 1.27% | 18,261 |
| Feb 6, 2026 | 48,000.00 | 48,000.00 | 47,100.00 | 47,300.00 | 46,427.66 | -0.94% | 5,841 |
| Feb 5, 2026 | 47,800.00 | 48,000.00 | 47,600.00 | 47,750.00 | 46,869.36 | -0.31% | 16,094 |
| Feb 4, 2026 | 47,650.00 | 48,000.00 | 47,550.00 | 47,900.00 | 47,016.60 | 0.84% | 7,434 |
| Feb 3, 2026 | 47,350.00 | 47,650.00 | 47,250.00 | 47,500.00 | 46,623.98 | 0.32% | 4,835 |
| Feb 2, 2026 | 47,400.00 | 47,650.00 | 47,350.00 | 47,350.00 | 46,476.74 | -0.11% | 6,490 |
| Jan 30, 2026 | 47,600.00 | 47,750.00 | 47,150.00 | 47,400.00 | 46,525.82 | -0.42% | 6,657 |
| Jan 29, 2026 | 47,500.00 | 47,700.00 | 47,300.00 | 47,600.00 | 46,722.13 | 0.21% | 5,742 |
| Jan 28, 2026 | 47,600.00 | 47,600.00 | 47,400.00 | 47,500.00 | 46,623.98 | - | 6,458 |
| Jan 27, 2026 | 47,400.00 | 47,600.00 | 47,400.00 | 47,500.00 | 46,623.98 | 0.21% | 20,770 |
| Jan 26, 2026 | 47,500.00 | 47,500.00 | 47,300.00 | 47,400.00 | 46,525.82 | -0.21% | 4,204 |
| Jan 23, 2026 | 47,550.00 | 47,700.00 | 47,200.00 | 47,500.00 | 46,623.98 | -0.21% | 6,390 |
| Jan 22, 2026 | 47,600.00 | 47,850.00 | 47,500.00 | 47,600.00 | 46,722.13 | -0.21% | 4,988 |
| Jan 21, 2026 | 47,800.00 | 47,800.00 | 47,500.00 | 47,700.00 | 46,820.29 | 0.21% | 4,285 |
| Jan 20, 2026 | 47,450.00 | 48,000.00 | 47,300.00 | 47,600.00 | 46,722.13 | 0.11% | 17,562 |
| Jan 19, 2026 | 47,300.00 | 47,600.00 | 47,250.00 | 47,550.00 | 46,673.05 | 0.53% | 22,078 |
| Jan 16, 2026 | 47,200.00 | 47,300.00 | 46,900.00 | 47,300.00 | 46,427.66 | 0.64% | 5,535 |
| Jan 15, 2026 | 47,200.00 | 47,200.00 | 46,950.00 | 47,000.00 | 46,133.20 | -0.42% | 4,193 |
| Jan 14, 2026 | 47,150.00 | 47,350.00 | 46,850.00 | 47,200.00 | 46,329.51 | - | 9,049 |
| Jan 13, 2026 | 46,750.00 | 47,200.00 | 46,750.00 | 47,200.00 | 46,329.51 | 0.64% | 11,786 |
| Jan 12, 2026 | 46,800.00 | 47,200.00 | 46,800.00 | 46,900.00 | 46,035.04 | -0.21% | 7,783 |
| Jan 9, 2026 | 46,500.00 | 47,200.00 | 46,300.00 | 47,000.00 | 46,133.20 | 1.08% | 14,835 |
| Jan 8, 2026 | 47,600.00 | 47,600.00 | 46,500.00 | 46,500.00 | 45,642.42 | -2.41% | 54,372 |
| Jan 7, 2026 | 47,700.00 | 47,800.00 | 47,600.00 | 47,650.00 | 46,771.21 | -0.10% | 18,446 |
| Jan 6, 2026 | 47,650.00 | 47,700.00 | 47,550.00 | 47,700.00 | 46,820.29 | 0.21% | 26,535 |
| Jan 5, 2026 | 47,750.00 | 47,850.00 | 47,550.00 | 47,600.00 | 46,722.13 | -0.31% | 97,357 |
| Jan 2, 2026 | 47,750.00 | 47,900.00 | 47,550.00 | 47,750.00 | 46,869.36 | -0.31% | 28,299 |
| Dec 30, 2025 | 47,900.00 | 47,950.00 | 47,900.00 | 47,900.00 | 47,016.60 | - | 55,603 |
| Dec 29, 2025 | 47,950.00 | 47,950.00 | 47,900.00 | 47,900.00 | 47,016.60 | - | 28,727 |
| Dec 26, 2025 | 47,900.00 | 48,000.00 | 47,900.00 | 47,900.00 | 47,016.60 | - | 11,277 |
| Dec 24, 2025 | 47,900.00 | 48,100.00 | 47,850.00 | 47,900.00 | 47,016.60 | - | 40,432 |
| Dec 23, 2025 | 47,850.00 | 47,950.00 | 47,850.00 | 47,900.00 | 47,016.60 | 0.10% | 38,824 |
| Dec 22, 2025 | 47,800.00 | 47,900.00 | 47,800.00 | 47,850.00 | 46,967.52 | 0.10% | 33,221 |
| Dec 19, 2025 | 47,800.00 | 47,950.00 | 47,800.00 | 47,800.00 | 46,918.44 | -0.10% | 89,353 |
| Dec 18, 2025 | 47,850.00 | 47,900.00 | 47,800.00 | 47,850.00 | 46,967.52 | - | 28,295 |
| Dec 17, 2025 | 47,900.00 | 47,900.00 | 47,800.00 | 47,850.00 | 46,967.52 | -0.10% | 39,174 |
| Dec 16, 2025 | 47,900.00 | 48,100.00 | 47,800.00 | 47,900.00 | 47,016.60 | 0.21% | 146,414 |
| Dec 15, 2025 | 47,850.00 | 47,950.00 | 47,750.00 | 47,800.00 | 46,918.44 | 19.20% | 347,613 |
| Dec 12, 2025 | 40,550.00 | 40,550.00 | 39,250.00 | 40,100.00 | 39,360.45 | -1.23% | 349,157 |
| Dec 11, 2025 | 38,800.00 | 40,850.00 | 37,900.00 | 40,600.00 | 39,851.23 | 7.27% | 53,664 |
| Dec 10, 2025 | 37,600.00 | 38,000.00 | 37,050.00 | 37,850.00 | 37,151.95 | 0.66% | 7,864 |
| Dec 9, 2025 | 37,500.00 | 38,150.00 | 36,750.00 | 37,600.00 | 36,906.56 | 0.27% | 10,907 |
| Dec 8, 2025 | 38,000.00 | 38,050.00 | 36,850.00 | 37,500.00 | 36,808.40 | -0.79% | 10,616 |
| Dec 5, 2025 | 38,000.00 | 38,000.00 | 37,450.00 | 37,800.00 | 37,102.87 | - | 4,825 |
| Dec 4, 2025 | 38,550.00 | 38,550.00 | 37,450.00 | 37,800.00 | 37,102.87 | -1.95% | 14,895 |
| Dec 3, 2025 | 38,450.00 | 39,550.00 | 38,300.00 | 38,550.00 | 37,839.04 | 0.26% | 11,335 |
| Dec 2, 2025 | 37,950.00 | 38,600.00 | 37,400.00 | 38,450.00 | 37,740.88 | 1.59% | 10,992 |