SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 319,500
+12,500 (4.07%)
At close: Jan 30, 2026
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 305,500.00 | 326,000.00 | 301,500.00 | 319,500.00 | 319,500.00 | 4.07% | 123,249 |
| Jan 29, 2026 | 292,500.00 | 311,500.00 | 286,500.00 | 307,000.00 | 307,000.00 | 3.19% | 149,968 |
| Jan 28, 2026 | 280,000.00 | 302,500.00 | 274,500.00 | 297,500.00 | 297,500.00 | 5.68% | 153,945 |
| Jan 27, 2026 | 279,000.00 | 283,000.00 | 275,250.00 | 281,500.00 | 281,500.00 | 1.44% | 63,912 |
| Jan 26, 2026 | 287,000.00 | 292,000.00 | 272,500.00 | 277,500.00 | 277,500.00 | -4.31% | 103,771 |
| Jan 23, 2026 | 286,000.00 | 292,500.00 | 284,500.00 | 290,000.00 | 290,000.00 | 1.22% | 52,453 |
| Jan 22, 2026 | 283,000.00 | 293,500.00 | 282,500.00 | 286,500.00 | 286,500.00 | -1.04% | 58,753 |
| Jan 21, 2026 | 282,500.00 | 290,000.00 | 277,000.00 | 289,500.00 | 289,500.00 | 2.48% | 59,707 |
| Jan 20, 2026 | 276,500.00 | 285,500.00 | 273,000.00 | 282,500.00 | 282,500.00 | 2.17% | 57,036 |
| Jan 19, 2026 | 285,500.00 | 286,500.00 | 275,500.00 | 276,500.00 | 276,500.00 | -3.15% | 50,603 |
| Jan 16, 2026 | 282,000.00 | 292,000.00 | 278,000.00 | 285,500.00 | 285,500.00 | 1.96% | 67,682 |
| Jan 15, 2026 | 280,500.00 | 287,500.00 | 276,500.00 | 280,000.00 | 280,000.00 | -0.71% | 64,328 |
| Jan 14, 2026 | 271,500.00 | 284,000.00 | 269,500.00 | 282,000.00 | 282,000.00 | 4.25% | 110,614 |
| Jan 13, 2026 | 272,000.00 | 273,500.00 | 266,500.00 | 270,500.00 | 270,500.00 | 0.74% | 54,467 |
| Jan 12, 2026 | 255,500.00 | 275,000.00 | 254,500.00 | 268,500.00 | 268,500.00 | 3.07% | 93,747 |
| Jan 9, 2026 | 262,500.00 | 264,500.00 | 257,000.00 | 260,500.00 | 260,500.00 | 1.76% | 66,431 |
| Jan 8, 2026 | 256,000.00 | 260,000.00 | 250,500.00 | 256,000.00 | 256,000.00 | -2.29% | 94,519 |
| Jan 7, 2026 | 246,500.00 | 263,000.00 | 246,000.00 | 262,000.00 | 262,000.00 | 9.62% | 118,170 |
| Jan 6, 2026 | 245,500.00 | 246,000.00 | 235,000.00 | 239,000.00 | 239,000.00 | -0.83% | 50,759 |
| Jan 5, 2026 | 231,000.00 | 244,500.00 | 230,500.00 | 241,000.00 | 241,000.00 | 4.33% | 62,734 |
| Jan 2, 2026 | 247,000.00 | 251,000.00 | 226,500.00 | 231,000.00 | 231,000.00 | -6.48% | 90,186 |
| Dec 30, 2025 | 247,000.00 | 249,000.00 | 245,000.00 | 247,000.00 | 247,000.00 | -1.00% | 26,058 |
| Dec 29, 2025 | 248,000.00 | 251,000.00 | 247,000.00 | 249,500.00 | 249,500.00 | 0.81% | 30,169 |
| Dec 26, 2025 | 252,500.00 | 256,000.00 | 246,000.00 | 247,500.00 | 247,500.00 | -2.56% | 55,454 |
| Dec 24, 2025 | 251,000.00 | 265,000.00 | 246,000.00 | 254,000.00 | 254,000.00 | 1.20% | 59,911 |
| Dec 23, 2025 | 249,000.00 | 257,500.00 | 247,500.00 | 251,000.00 | 251,000.00 | 0.60% | 55,049 |
| Dec 22, 2025 | 253,000.00 | 253,500.00 | 244,500.00 | 249,500.00 | 249,500.00 | -0.20% | 54,138 |
| Dec 19, 2025 | 260,500.00 | 261,000.00 | 249,000.00 | 250,000.00 | 250,000.00 | -3.10% | 96,859 |
| Dec 18, 2025 | 262,500.00 | 265,000.00 | 255,000.00 | 258,000.00 | 258,000.00 | -2.82% | 51,920 |
| Dec 17, 2025 | 260,500.00 | 272,000.00 | 258,000.00 | 265,500.00 | 265,500.00 | 2.91% | 86,323 |
| Dec 16, 2025 | 268,500.00 | 268,500.00 | 256,000.00 | 258,000.00 | 258,000.00 | -2.46% | 84,327 |
| Dec 15, 2025 | 255,000.00 | 272,000.00 | 252,500.00 | 264,500.00 | 264,500.00 | 2.92% | 129,786 |
| Dec 12, 2025 | 264,000.00 | 270,000.00 | 256,000.00 | 257,000.00 | 257,000.00 | 0.39% | 110,559 |
| Dec 11, 2025 | 248,500.00 | 260,000.00 | 247,000.00 | 256,000.00 | 256,000.00 | 4.28% | 126,490 |
| Dec 10, 2025 | 252,000.00 | 252,500.00 | 244,500.00 | 245,500.00 | 245,500.00 | -2.00% | 50,773 |
| Dec 9, 2025 | 247,000.00 | 253,500.00 | 245,500.00 | 250,500.00 | 250,500.00 | 2.66% | 73,674 |
| Dec 8, 2025 | 248,000.00 | 252,500.00 | 241,500.00 | 244,000.00 | 244,000.00 | 0.83% | 53,600 |
| Dec 5, 2025 | 237,500.00 | 249,000.00 | 230,500.00 | 242,000.00 | 242,000.00 | - | 68,436 |
| Dec 4, 2025 | 255,000.00 | 255,500.00 | 240,000.00 | 242,000.00 | 242,000.00 | -2.62% | 77,840 |
| Dec 3, 2025 | 241,000.00 | 253,000.00 | 239,500.00 | 248,500.00 | 248,500.00 | 4.19% | 111,360 |
| Dec 2, 2025 | 233,000.00 | 242,000.00 | 229,000.00 | 238,500.00 | 238,500.00 | 1.92% | 86,885 |
| Dec 1, 2025 | 221,500.00 | 235,500.00 | 220,500.00 | 234,000.00 | 234,000.00 | 7.59% | 82,030 |
| Nov 28, 2025 | 218,500.00 | 219,000.00 | 215,000.00 | 217,500.00 | 217,500.00 | 0.23% | 18,486 |
| Nov 27, 2025 | 217,000.00 | 220,000.00 | 214,500.00 | 217,000.00 | 217,000.00 | 0.70% | 29,959 |
| 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 |