SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 177,100
+5,600 (3.27%)
Last updated: Nov 4, 2025, 3:08 PM KST
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 171,000.00 | 181,300.00 | 170,200.00 | 177,400.00 | 177,400.00 | 3.44% | 57,324 |
| 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% | 44,150 |
| Oct 27, 2025 | 178,000.00 | 178,800.00 | 173,100.00 | 177,100.00 | 177,100.00 | -0.62% | 64,467 |
| 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% | 43,639 |
| 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% | 37,937 |
| 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 |