SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 405,500
-17,500 (-4.14%)
At close: Aug 3, 2026
SHINSEGAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 428,000.00 | 444,500.00 | 409,000.00 | 423,000.00 | 423,000.00 | 6.82% | 141,168 |
| Jul 30, 2026 | 436,000.00 | 445,000.00 | 392,500.00 | 396,000.00 | 396,000.00 | -10.91% | 178,700 |
| Jul 29, 2026 | 470,000.00 | 487,000.00 | 417,500.00 | 444,500.00 | 444,500.00 | -4.51% | 145,997 |
| Jul 28, 2026 | 502,000.00 | 505,000.00 | 445,000.00 | 465,500.00 | 465,500.00 | -9.96% | 130,391 |
| Jul 27, 2026 | 511,000.00 | 522,000.00 | 496,000.00 | 517,000.00 | 517,000.00 | 2.58% | 70,547 |
| Jul 24, 2026 | 538,000.00 | 550,000.00 | 495,000.00 | 504,000.00 | 504,000.00 | -7.35% | 109,723 |
| Jul 23, 2026 | 550,000.00 | 550,000.00 | 525,000.00 | 544,000.00 | 544,000.00 | -0.55% | 64,043 |
| Jul 22, 2026 | 569,000.00 | 583,000.00 | 541,000.00 | 547,000.00 | 547,000.00 | -2.67% | 52,786 |
| Jul 21, 2026 | 531,000.00 | 572,000.00 | 530,000.00 | 562,000.00 | 562,000.00 | 5.84% | 49,316 |
| Jul 20, 2026 | 568,000.00 | 573,000.00 | 518,000.00 | 531,000.00 | 531,000.00 | -9.85% | 111,705 |
| Jul 16, 2026 | 609,000.00 | 609,000.00 | 582,000.00 | 589,000.00 | 589,000.00 | -3.44% | 33,462 |
| Jul 15, 2026 | 589,000.00 | 618,000.00 | 583,000.00 | 610,000.00 | 610,000.00 | 8.73% | 87,230 |
| Jul 14, 2026 | 602,000.00 | 602,000.00 | 530,000.00 | 561,000.00 | 561,000.00 | -5.08% | 160,631 |
| Jul 13, 2026 | 635,000.00 | 644,000.00 | 577,000.00 | 591,000.00 | 591,000.00 | -6.04% | 60,563 |
| Jul 10, 2026 | 633,000.00 | 659,000.00 | 622,000.00 | 629,000.00 | 629,000.00 | 3.80% | 57,141 |
| Jul 9, 2026 | 626,000.00 | 640,000.00 | 588,000.00 | 606,000.00 | 606,000.00 | -3.04% | 107,760 |
| Jul 8, 2026 | 678,000.00 | 699,000.00 | 609,000.00 | 625,000.00 | 625,000.00 | -8.09% | 144,746 |
| Jul 7, 2026 | 684,000.00 | 716,000.00 | 651,000.00 | 680,000.00 | 680,000.00 | -1.45% | 115,581 |
| Jul 6, 2026 | 708,000.00 | 733,000.00 | 652,000.00 | 690,000.00 | 690,000.00 | -2.27% | 80,173 |
| Jul 3, 2026 | 733,000.00 | 738,000.00 | 677,000.00 | 706,000.00 | 706,000.00 | -3.55% | 80,810 |
| Jul 2, 2026 | 757,000.00 | 765,000.00 | 725,000.00 | 732,000.00 | 732,000.00 | -5.67% | 60,431 |
| Jul 1, 2026 | 774,000.00 | 776,000.00 | 715,000.00 | 776,000.00 | 776,000.00 | 2.78% | 77,539 |
| Jun 30, 2026 | 737,000.00 | 769,000.00 | 723,000.00 | 755,000.00 | 755,000.00 | 3.57% | 58,963 |
| Jun 29, 2026 | 775,000.00 | 786,000.00 | 691,000.00 | 729,000.00 | 729,000.00 | -1.49% | 69,080 |
| Jun 26, 2026 | 773,000.00 | 776,000.00 | 711,000.00 | 740,000.00 | 740,000.00 | -0.13% | 120,827 |
| Jun 25, 2026 | 720,000.00 | 760,000.00 | 712,000.00 | 741,000.00 | 741,000.00 | 8.18% | 83,625 |
| Jun 24, 2026 | 672,000.00 | 706,000.00 | 650,000.00 | 685,000.00 | 685,000.00 | 1.93% | 89,950 |
| Jun 23, 2026 | 720,000.00 | 738,000.00 | 667,000.00 | 672,000.00 | 672,000.00 | -6.67% | 133,513 |
| Jun 22, 2026 | 699,000.00 | 749,000.00 | 694,000.00 | 720,000.00 | 720,000.00 | 1.27% | 70,122 |
| Jun 19, 2026 | 743,000.00 | 764,000.00 | 688,000.00 | 711,000.00 | 711,000.00 | -2.60% | 91,840 |
| Jun 18, 2026 | 761,000.00 | 792,000.00 | 730,000.00 | 730,000.00 | 730,000.00 | -3.05% | 87,207 |
| Jun 17, 2026 | 774,000.00 | 784,000.00 | 731,000.00 | 753,000.00 | 753,000.00 | -1.83% | 95,204 |
| Jun 16, 2026 | 704,000.00 | 778,000.00 | 700,000.00 | 767,000.00 | 767,000.00 | 8.79% | 115,979 |
| Jun 15, 2026 | 715,000.00 | 736,000.00 | 681,000.00 | 705,000.00 | 705,000.00 | 1.44% | 79,159 |
| Jun 12, 2026 | 725,000.00 | 758,000.00 | 681,000.00 | 695,000.00 | 695,000.00 | -2.66% | 157,731 |
| Jun 11, 2026 | 713,000.00 | 725,000.00 | 642,000.00 | 714,000.00 | 714,000.00 | 4.23% | 207,265 |
| Jun 10, 2026 | 649,000.00 | 691,000.00 | 631,000.00 | 685,000.00 | 685,000.00 | 9.78% | 164,540 |
| Jun 9, 2026 | 596,000.00 | 649,000.00 | 582,000.00 | 624,000.00 | 624,000.00 | 9.09% | 142,971 |
| Jun 8, 2026 | 600,000.00 | 634,000.00 | 557,000.00 | 572,000.00 | 572,000.00 | -12.00% | 147,238 |
| Jun 5, 2026 | 656,000.00 | 722,000.00 | 622,000.00 | 650,000.00 | 650,000.00 | -1.37% | 156,359 |
| Jun 4, 2026 | 577,000.00 | 680,000.00 | 576,000.00 | 659,000.00 | 659,000.00 | 15.82% | 163,545 |
| Jun 2, 2026 | 520,000.00 | 571,000.00 | 512,000.00 | 569,000.00 | 569,000.00 | 10.27% | 149,045 |
| 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 |