SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 653,000
+84,000 (14.76%)
Last updated: Jun 4, 2026, 11:04 AM KST
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 520,000.00 | 571,000.00 | 512,000.00 | 569,000.00 | 569,000.00 | 10.27% | 149,037 |
| Jun 1, 2026 | 510,000.00 | 532,000.00 | 503,000.00 | 516,000.00 | 516,000.00 | 0.19% | 68,137 |
| May 29, 2026 | 528,000.00 | 542,000.00 | 504,000.00 | 515,000.00 | 515,000.00 | -1.15% | 107,091 |
| May 28, 2026 | 522,000.00 | 535,000.00 | 499,000.00 | 521,000.00 | 521,000.00 | -0.89% | 72,459 |
| May 27, 2026 | 514,000.00 | 527,000.00 | 498,500.00 | 527,000.00 | 525,700.00 | 0.38% | 83,757 |
| May 26, 2026 | 520,000.00 | 548,000.00 | 518,000.00 | 525,000.00 | 523,704.93 | -1.87% | 84,786 |
| May 22, 2026 | 567,000.00 | 568,000.00 | 528,000.00 | 535,000.00 | 533,680.27 | -7.44% | 87,831 |
| May 21, 2026 | 514,000.00 | 599,000.00 | 504,000.00 | 578,000.00 | 576,574.19 | 16.89% | 125,719 |
| May 20, 2026 | 496,000.00 | 508,000.00 | 482,000.00 | 494,500.00 | 493,280.17 | -2.27% | 87,448 |
| May 19, 2026 | 498,500.00 | 514,000.00 | 490,000.00 | 506,000.00 | 504,751.80 | 0.60% | 74,691 |
| May 18, 2026 | 520,000.00 | 525,000.00 | 487,000.00 | 503,000.00 | 501,759.20 | -7.02% | 90,228 |
| May 15, 2026 | 573,000.00 | 580,000.00 | 530,000.00 | 541,000.00 | 539,665.46 | 1.12% | 152,256 |
| May 14, 2026 | 473,000.00 | 535,000.00 | 471,500.00 | 535,000.00 | 533,680.27 | 10.88% | 144,664 |
| May 13, 2026 | 468,000.00 | 509,000.00 | 460,000.00 | 482,500.00 | 481,309.77 | 9.29% | 188,428 |
| May 12, 2026 | 455,500.00 | 465,500.00 | 421,000.00 | 441,500.00 | 440,410.91 | -0.90% | 135,994 |
| May 11, 2026 | 449,500.00 | 463,500.00 | 439,000.00 | 445,500.00 | 444,401.04 | 3.97% | 69,669 |
| May 8, 2026 | 436,000.00 | 437,500.00 | 409,000.00 | 428,500.00 | 427,442.98 | -1.04% | 49,510 |
| May 7, 2026 | 414,000.00 | 442,000.00 | 411,000.00 | 433,000.00 | 431,931.88 | 5.61% | 69,559 |
| May 6, 2026 | 406,000.00 | 423,000.00 | 399,000.00 | 410,000.00 | 408,988.61 | -0.12% | 67,156 |
| May 4, 2026 | 423,000.00 | 428,500.00 | 402,000.00 | 410,500.00 | 409,487.38 | 0.86% | 75,458 |
| Apr 30, 2026 | 405,000.00 | 420,000.00 | 399,000.00 | 407,000.00 | 405,996.02 | 0.12% | 66,865 |
| Apr 29, 2026 | 409,500.00 | 418,000.00 | 403,000.00 | 406,500.00 | 405,497.25 | -0.25% | 28,536 |
| Apr 28, 2026 | 395,500.00 | 417,000.00 | 391,500.00 | 407,500.00 | 406,494.78 | 1.37% | 72,877 |
| Apr 27, 2026 | 423,000.00 | 448,000.00 | 399,000.00 | 402,000.00 | 401,008.35 | -1.23% | 115,007 |
| Apr 24, 2026 | 389,500.00 | 410,000.00 | 388,500.00 | 407,000.00 | 405,996.02 | 5.85% | 68,810 |
| Apr 23, 2026 | 389,500.00 | 402,500.00 | 376,500.00 | 384,500.00 | 383,551.52 | 0.65% | 68,428 |
| Apr 22, 2026 | 382,500.00 | 390,500.00 | 377,500.00 | 382,000.00 | 381,057.68 | - | 32,972 |
| Apr 21, 2026 | 371,500.00 | 394,500.00 | 371,500.00 | 382,000.00 | 381,057.68 | 2.41% | 85,758 |
| Apr 20, 2026 | 389,500.00 | 390,000.00 | 372,500.00 | 373,000.00 | 372,079.89 | -1.58% | 34,642 |
| Apr 17, 2026 | 375,000.00 | 390,000.00 | 369,000.00 | 379,000.00 | 378,065.09 | 0.93% | 38,057 |
| Apr 16, 2026 | 349,500.00 | 382,000.00 | 348,500.00 | 375,500.00 | 374,573.72 | 8.68% | 89,028 |
| Apr 15, 2026 | 354,000.00 | 361,500.00 | 341,000.00 | 345,500.00 | 344,647.72 | -0.29% | 67,615 |
| Apr 14, 2026 | 346,000.00 | 352,000.00 | 340,000.00 | 346,500.00 | 345,645.26 | 1.02% | 33,529 |
| Apr 13, 2026 | 335,500.00 | 346,000.00 | 331,000.00 | 343,000.00 | 342,153.89 | 0.59% | 50,890 |
| Apr 10, 2026 | 348,500.00 | 350,500.00 | 338,500.00 | 341,000.00 | 340,158.82 | -1.59% | 32,412 |
| Apr 9, 2026 | 332,500.00 | 351,500.00 | 326,000.00 | 346,500.00 | 345,645.26 | 5.00% | 81,096 |
| Apr 8, 2026 | 322,500.00 | 333,000.00 | 319,000.00 | 330,000.00 | 329,185.96 | 6.11% | 55,458 |
| Apr 7, 2026 | 320,500.00 | 324,000.00 | 303,500.00 | 311,000.00 | 310,232.83 | -3.86% | 42,646 |
| Apr 6, 2026 | 308,000.00 | 330,000.00 | 305,500.00 | 323,500.00 | 322,701.99 | 6.07% | 44,965 |
| Apr 3, 2026 | 309,000.00 | 312,000.00 | 302,000.00 | 305,000.00 | 304,247.63 | -0.65% | 40,611 |
| Apr 2, 2026 | 316,500.00 | 323,000.00 | 304,500.00 | 307,000.00 | 306,242.69 | -3.00% | 43,861 |
| Apr 1, 2026 | 314,500.00 | 317,500.00 | 300,500.00 | 316,500.00 | 315,719.26 | 5.32% | 54,357 |
| Mar 31, 2026 | 300,000.00 | 309,000.00 | 295,500.00 | 300,500.00 | 299,758.73 | -2.75% | 73,999 |
| Mar 30, 2026 | 316,000.00 | 322,500.00 | 303,500.00 | 309,000.00 | 308,237.76 | -6.87% | 76,749 |
| Mar 27, 2026 | 320,000.00 | 338,500.00 | 320,000.00 | 337,000.00 | 330,981.52 | 1.35% | 45,141 |
| Mar 26, 2026 | 337,500.00 | 338,500.00 | 327,000.00 | 332,500.00 | 326,561.88 | -1.34% | 25,222 |
| Mar 25, 2026 | 330,000.00 | 341,500.00 | 325,000.00 | 337,000.00 | 330,981.52 | 5.15% | 43,836 |
| Mar 24, 2026 | 330,500.00 | 333,500.00 | 315,500.00 | 320,500.00 | 314,776.19 | 0.31% | 47,310 |
| Mar 23, 2026 | 335,000.00 | 335,000.00 | 316,000.00 | 319,500.00 | 313,794.05 | -7.12% | 53,173 |
| Mar 20, 2026 | 334,500.00 | 348,500.00 | 334,000.00 | 344,000.00 | 337,856.51 | 2.53% | 60,526 |