SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 170,600
+700 (0.41%)
At close: Sep 8, 2025
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 170,100.00 | 171,000.00 | 168,800.00 | 170,600.00 | 170,600.00 | 0.41% | 25,155 |
| 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% | 16,798 |
| 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% | 35,416 |
| 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% | 45,068 |
| Aug 5, 2025 | 169,500.00 | 171,900.00 | 167,100.00 | 171,300.00 | 171,300.00 | 1.30% | 32,201 |
| Aug 4, 2025 | 167,500.00 | 170,300.00 | 167,000.00 | 169,100.00 | 169,100.00 | 0.36% | 38,737 |
| 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% | 22,382 |
| 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% | 44,217 |
| 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% | 25,038 |
| 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% | 19,066 |
| 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% | 29,183 |
| Jul 14, 2025 | 185,200.00 | 199,300.00 | 185,200.00 | 197,800.00 | 197,800.00 | 6.57% | 93,948 |
| Jul 11, 2025 | 186,900.00 | 189,400.00 | 185,000.00 | 185,600.00 | 185,600.00 | -1.17% | 28,172 |
| Jul 10, 2025 | 189,100.00 | 189,600.00 | 185,000.00 | 187,800.00 | 187,800.00 | -0.42% | 35,123 |
| Jul 9, 2025 | 185,300.00 | 191,700.00 | 184,300.00 | 188,600.00 | 188,600.00 | 1.62% | 28,740 |
| Jul 8, 2025 | 189,000.00 | 189,000.00 | 184,100.00 | 185,600.00 | 185,600.00 | -0.96% | 31,388 |
| Jul 7, 2025 | 188,000.00 | 189,800.00 | 186,000.00 | 187,400.00 | 187,400.00 | -0.11% | 24,884 |
| Jul 4, 2025 | 192,200.00 | 192,200.00 | 187,300.00 | 187,600.00 | 187,600.00 | -2.04% | 20,109 |
| Jul 3, 2025 | 193,300.00 | 194,400.00 | 190,500.00 | 191,500.00 | 191,500.00 | -0.73% | 22,250 |
| Jul 2, 2025 | 191,000.00 | 193,200.00 | 187,600.00 | 192,900.00 | 192,900.00 | 0.47% | 34,755 |
| Jul 1, 2025 | 188,300.00 | 193,500.00 | 186,600.00 | 192,000.00 | 192,000.00 | 1.91% | 45,994 |
| Jun 30, 2025 | 191,500.00 | 193,400.00 | 187,200.00 | 188,400.00 | 188,400.00 | -0.26% | 50,684 |