SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 215,500
+6,500 (3.11%)
At close: Nov 26, 2025
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 212,000.00 | 217,000.00 | 209,000.00 | 215,500.00 | 215,500.00 | 3.11% | 34,948 |
| Nov 25, 2025 | 214,000.00 | 215,000.00 | 208,000.00 | 209,000.00 | 209,000.00 | -3.24% | 54,980 |
| Nov 24, 2025 | 230,000.00 | 230,500.00 | 214,000.00 | 216,000.00 | 216,000.00 | -5.26% | 88,676 |
| Nov 21, 2025 | 232,500.00 | 233,000.00 | 224,000.00 | 228,000.00 | 228,000.00 | -1.94% | 23,750 |
| Nov 20, 2025 | 223,500.00 | 235,500.00 | 222,500.00 | 232,500.00 | 232,500.00 | 3.10% | 87,089 |
| Nov 19, 2025 | 226,000.00 | 233,500.00 | 222,000.00 | 225,500.00 | 225,500.00 | 1.58% | 71,892 |
| Nov 18, 2025 | 218,500.00 | 229,000.00 | 216,000.00 | 222,000.00 | 222,000.00 | - | 100,374 |
| Nov 17, 2025 | 215,000.00 | 222,500.00 | 214,500.00 | 222,000.00 | 222,000.00 | 3.02% | 73,479 |
| Nov 14, 2025 | 215,000.00 | 221,000.00 | 212,000.00 | 215,500.00 | 215,500.00 | -0.69% | 53,169 |
| Nov 13, 2025 | 212,000.00 | 218,500.00 | 211,000.00 | 217,000.00 | 217,000.00 | 1.64% | 80,715 |
| Nov 12, 2025 | 202,500.00 | 214,500.00 | 201,500.00 | 213,500.00 | 213,500.00 | 4.66% | 94,414 |
| Nov 11, 2025 | 199,000.00 | 205,500.00 | 197,700.00 | 204,000.00 | 204,000.00 | 0.49% | 76,715 |
| Nov 10, 2025 | 193,900.00 | 205,000.00 | 193,000.00 | 203,000.00 | 203,000.00 | 5.73% | 90,404 |
| Nov 7, 2025 | 189,900.00 | 194,400.00 | 188,800.00 | 192,000.00 | 192,000.00 | 1.75% | 88,182 |
| Nov 6, 2025 | 178,800.00 | 192,600.00 | 176,000.00 | 188,700.00 | 188,700.00 | 6.55% | 133,608 |
| Nov 5, 2025 | 179,100.00 | 179,100.00 | 174,100.00 | 177,100.00 | 177,100.00 | -0.17% | 50,250 |
| Nov 4, 2025 | 171,000.00 | 181,300.00 | 170,200.00 | 177,400.00 | 177,400.00 | 3.44% | 56,712 |
| Nov 3, 2025 | 173,400.00 | 175,000.00 | 171,000.00 | 171,500.00 | 171,500.00 | -1.27% | 35,583 |
| Oct 31, 2025 | 176,500.00 | 176,500.00 | 173,200.00 | 173,700.00 | 173,700.00 | -1.53% | 35,279 |
| Oct 30, 2025 | 174,400.00 | 178,700.00 | 174,400.00 | 176,400.00 | 176,400.00 | 0.28% | 42,500 |
| Oct 29, 2025 | 179,900.00 | 179,900.00 | 174,000.00 | 175,900.00 | 175,900.00 | -0.51% | 43,670 |
| Oct 28, 2025 | 177,100.00 | 179,700.00 | 174,700.00 | 176,800.00 | 176,800.00 | -0.17% | 43,525 |
| Oct 27, 2025 | 178,000.00 | 178,800.00 | 173,100.00 | 177,100.00 | 177,100.00 | -0.62% | 60,633 |
| Oct 24, 2025 | 179,100.00 | 179,600.00 | 175,900.00 | 178,200.00 | 178,200.00 | -0.34% | 30,012 |
| Oct 23, 2025 | 179,000.00 | 182,200.00 | 177,700.00 | 178,800.00 | 178,800.00 | -1.11% | 25,499 |
| Oct 22, 2025 | 174,500.00 | 180,900.00 | 173,600.00 | 180,800.00 | 180,800.00 | 3.49% | 57,620 |
| Oct 21, 2025 | 175,200.00 | 176,800.00 | 173,800.00 | 174,700.00 | 174,700.00 | -0.68% | 43,171 |
| Oct 20, 2025 | 176,000.00 | 176,600.00 | 173,100.00 | 175,900.00 | 175,900.00 | 0.34% | 24,348 |
| Oct 17, 2025 | 176,800.00 | 178,900.00 | 174,000.00 | 175,300.00 | 175,300.00 | -0.85% | 27,208 |
| Oct 16, 2025 | 174,500.00 | 180,400.00 | 174,500.00 | 176,800.00 | 176,800.00 | 1.32% | 35,808 |
| Oct 15, 2025 | 176,000.00 | 177,000.00 | 174,500.00 | 174,500.00 | 174,500.00 | -0.85% | 35,228 |
| Oct 14, 2025 | 177,500.00 | 178,400.00 | 175,000.00 | 176,000.00 | 176,000.00 | -1.73% | 36,807 |
| Oct 13, 2025 | 178,800.00 | 179,900.00 | 174,000.00 | 179,100.00 | 179,100.00 | 0.90% | 36,126 |
| Oct 10, 2025 | 181,400.00 | 182,400.00 | 176,100.00 | 177,500.00 | 177,500.00 | -2.58% | 36,652 |
| Oct 2, 2025 | 184,800.00 | 185,800.00 | 181,000.00 | 182,200.00 | 182,200.00 | -0.60% | 47,533 |
| Oct 1, 2025 | 187,100.00 | 187,800.00 | 182,700.00 | 183,300.00 | 183,300.00 | -2.03% | 31,721 |
| 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% | 32,660 |
| 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% | 25,261 |
| Sep 11, 2025 | 173,700.00 | 174,700.00 | 172,000.00 | 174,500.00 | 174,500.00 | 0.06% | 33,067 |