SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 169,000
-2,800 (-1.63%)
Last updated: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 169,900.00 | 172,000.00 | 167,300.00 | 168,500.00 | 168,500.00 | -1.92% | 28,554 |
| 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 |
| Jun 27, 2025 | 183,400.00 | 190,900.00 | 183,400.00 | 188,900.00 | 188,900.00 | 3.39% | 43,480 |
| Jun 26, 2025 | 184,000.00 | 184,900.00 | 180,600.00 | 182,700.00 | 182,700.00 | -0.44% | 22,467 |
| Jun 25, 2025 | 184,300.00 | 186,700.00 | 182,800.00 | 183,500.00 | 183,500.00 | -0.81% | 23,202 |
| Jun 24, 2025 | 187,500.00 | 188,500.00 | 184,500.00 | 185,000.00 | 185,000.00 | -0.05% | 25,475 |
| Jun 23, 2025 | 185,000.00 | 186,400.00 | 183,400.00 | 185,100.00 | 185,100.00 | -1.17% | 23,419 |
| Jun 20, 2025 | 185,700.00 | 188,700.00 | 184,400.00 | 187,300.00 | 187,300.00 | 1.41% | 58,503 |
| Jun 19, 2025 | 184,700.00 | 187,400.00 | 181,200.00 | 184,700.00 | 184,700.00 | 0.22% | 45,118 |
| Jun 18, 2025 | 171,600.00 | 185,200.00 | 171,600.00 | 184,300.00 | 184,300.00 | 6.72% | 106,506 |
| Jun 17, 2025 | 170,000.00 | 172,700.00 | 169,800.00 | 172,700.00 | 172,700.00 | 1.23% | 49,771 |
| Jun 16, 2025 | 173,400.00 | 173,400.00 | 169,200.00 | 170,600.00 | 170,600.00 | -0.52% | 27,338 |
| Jun 13, 2025 | 175,900.00 | 178,400.00 | 170,500.00 | 171,500.00 | 171,500.00 | -3.43% | 36,701 |
| Jun 12, 2025 | 173,300.00 | 180,000.00 | 173,000.00 | 177,600.00 | 177,600.00 | 0.91% | 44,269 |
| Jun 11, 2025 | 173,700.00 | 177,000.00 | 172,900.00 | 176,000.00 | 176,000.00 | 0.34% | 26,515 |
| Jun 10, 2025 | 178,100.00 | 178,200.00 | 170,500.00 | 175,400.00 | 175,400.00 | -1.41% | 37,845 |
| Jun 9, 2025 | 174,400.00 | 181,200.00 | 174,400.00 | 177,900.00 | 177,900.00 | 2.83% | 37,908 |
| Jun 5, 2025 | 174,800.00 | 175,500.00 | 171,500.00 | 173,000.00 | 173,000.00 | -1.26% | 31,707 |
| Jun 4, 2025 | 169,100.00 | 177,900.00 | 169,100.00 | 175,200.00 | 175,200.00 | 2.58% | 40,694 |
| Jun 2, 2025 | 176,200.00 | 179,300.00 | 168,200.00 | 170,800.00 | 170,800.00 | -3.99% | 49,843 |
| May 30, 2025 | 178,500.00 | 183,000.00 | 177,100.00 | 177,900.00 | 177,900.00 | 0.28% | 54,075 |
| May 29, 2025 | 176,200.00 | 178,100.00 | 174,600.00 | 177,400.00 | 177,400.00 | 0.68% | 32,627 |
| May 28, 2025 | 172,600.00 | 177,100.00 | 171,000.00 | 176,200.00 | 176,200.00 | 1.73% | 33,601 |
| May 27, 2025 | 173,600.00 | 175,400.00 | 172,000.00 | 173,200.00 | 173,200.00 | -1.20% | 33,822 |
| May 26, 2025 | 174,400.00 | 175,300.00 | 170,300.00 | 175,300.00 | 175,300.00 | 0.52% | 32,516 |
| May 23, 2025 | 172,300.00 | 176,800.00 | 172,300.00 | 174,400.00 | 174,400.00 | 0.23% | 37,459 |
| May 22, 2025 | 166,800.00 | 176,200.00 | 166,800.00 | 174,000.00 | 174,000.00 | 4.07% | 77,019 |