SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 182,200
-1,100 (-0.60%)
At close: Oct 2, 2025
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 184,800.00 | 185,800.00 | 181,000.00 | 182,200.00 | 182,200.00 | -0.60% | 64,319 |
| Oct 1, 2025 | 187,100.00 | 187,800.00 | 182,700.00 | 183,300.00 | 183,300.00 | -2.03% | 33,009 |
| Sep 30, 2025 | 189,400.00 | 189,700.00 | 185,600.00 | 187,100.00 | 187,100.00 | -1.21% | 27,244 |
| Sep 29, 2025 | 189,300.00 | 192,000.00 | 187,100.00 | 189,400.00 | 189,400.00 | 1.45% | 33,404 |
| Sep 26, 2025 | 192,000.00 | 192,900.00 | 183,000.00 | 186,700.00 | 186,700.00 | -3.21% | 39,063 |
| Sep 25, 2025 | 192,700.00 | 194,300.00 | 191,900.00 | 192,900.00 | 192,900.00 | -0.26% | 30,392 |
| Sep 24, 2025 | 198,900.00 | 199,000.00 | 192,400.00 | 193,400.00 | 193,400.00 | -2.86% | 55,516 |
| Sep 23, 2025 | 198,200.00 | 202,000.00 | 195,900.00 | 199,100.00 | 199,100.00 | -0.70% | 42,275 |
| Sep 22, 2025 | 206,000.00 | 206,500.00 | 199,900.00 | 200,500.00 | 200,500.00 | -2.43% | 35,554 |
| Sep 19, 2025 | 195,000.00 | 207,000.00 | 195,000.00 | 205,500.00 | 205,500.00 | 5.44% | 151,069 |
| Sep 18, 2025 | 190,800.00 | 197,600.00 | 190,800.00 | 194,900.00 | 194,900.00 | 1.88% | 70,086 |
| Sep 17, 2025 | 185,000.00 | 192,000.00 | 184,900.00 | 191,300.00 | 191,300.00 | 2.41% | 56,267 |
| Sep 16, 2025 | 181,000.00 | 188,800.00 | 180,400.00 | 186,800.00 | 186,800.00 | 3.49% | 76,107 |
| Sep 15, 2025 | 175,300.00 | 180,800.00 | 175,100.00 | 180,500.00 | 180,500.00 | 2.21% | 28,973 |
| Sep 12, 2025 | 175,000.00 | 177,400.00 | 173,700.00 | 176,600.00 | 176,600.00 | 1.20% | 26,943 |
| Sep 11, 2025 | 173,700.00 | 174,700.00 | 172,000.00 | 174,500.00 | 174,500.00 | 0.06% | 33,067 |
| Sep 10, 2025 | 172,400.00 | 175,000.00 | 172,300.00 | 174,400.00 | 174,400.00 | 0.75% | 19,962 |
| Sep 9, 2025 | 171,000.00 | 174,000.00 | 169,900.00 | 173,100.00 | 173,100.00 | 1.47% | 34,842 |
| 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 |