SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 255,000
-7,000 (-2.67%)
Oct 23, 2026, 3:30 PM KST
SHINSEGAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 255,000.00 | 257,000.00 | 246,500.00 | 255,000.00 | 255,000.00 | -2.67% | 38,168 |
| Oct 22, 2026 | 267,000.00 | 270,000.00 | 259,500.00 | 262,000.00 | 262,000.00 | -3.85% | 30,858 |
| Oct 21, 2026 | 272,000.00 | 275,000.00 | 265,500.00 | 272,500.00 | 272,500.00 | 0.74% | 73,360 |
| Oct 20, 2026 | 289,500.00 | 289,500.00 | 267,500.00 | 270,500.00 | 270,500.00 | -7.84% | 96,757 |
| Oct 19, 2026 | 271,000.00 | 295,000.00 | 264,500.00 | 293,500.00 | 293,500.00 | 6.53% | 98,530 |
| Oct 16, 2026 | 267,500.00 | 282,500.00 | 262,500.00 | 275,500.00 | 275,500.00 | 3.96% | 90,718 |
| Oct 15, 2026 | 277,000.00 | 279,000.00 | 260,000.00 | 265,000.00 | 265,000.00 | -7.99% | 179,143 |
| Oct 14, 2026 | 295,000.00 | 295,500.00 | 284,000.00 | 288,000.00 | 288,000.00 | -2.37% | 64,650 |
| Oct 13, 2026 | 301,000.00 | 304,000.00 | 288,500.00 | 295,000.00 | 295,000.00 | -2.96% | 93,374 |
| Oct 12, 2026 | 305,500.00 | 315,500.00 | 303,000.00 | 304,000.00 | 304,000.00 | -0.49% | 57,642 |
| Oct 8, 2026 | 317,000.00 | 318,000.00 | 305,500.00 | 305,500.00 | 305,500.00 | -4.38% | 65,272 |
| Oct 7, 2026 | 322,500.00 | 330,000.00 | 317,500.00 | 319,500.00 | 319,500.00 | -2.14% | 70,277 |
| Oct 6, 2026 | 332,500.00 | 333,000.00 | 321,000.00 | 326,500.00 | 326,500.00 | -1.66% | 51,671 |
| Oct 2, 2026 | 332,500.00 | 333,000.00 | 327,000.00 | 332,000.00 | 332,000.00 | -0.45% | 49,671 |
| Oct 1, 2026 | 335,500.00 | 336,000.00 | 323,500.00 | 333,500.00 | 333,500.00 | -0.89% | 47,455 |
| Sep 30, 2026 | 340,500.00 | 341,000.00 | 334,000.00 | 336,500.00 | 336,500.00 | -1.03% | 42,960 |
| Sep 29, 2026 | 341,000.00 | 346,000.00 | 332,500.00 | 340,000.00 | 340,000.00 | -1.02% | 69,592 |
| Sep 28, 2026 | 349,000.00 | 354,000.00 | 342,000.00 | 343,500.00 | 343,500.00 | -1.01% | 46,698 |
| Sep 23, 2026 | 359,500.00 | 360,500.00 | 345,000.00 | 347,000.00 | 347,000.00 | -2.94% | 65,497 |
| Sep 22, 2026 | 360,000.00 | 361,500.00 | 355,500.00 | 357,500.00 | 357,500.00 | - | 50,589 |
| Sep 21, 2026 | 362,000.00 | 364,000.00 | 352,000.00 | 357,500.00 | 357,500.00 | -1.38% | 44,604 |
| Sep 18, 2026 | 358,000.00 | 371,000.00 | 357,000.00 | 362,500.00 | 362,500.00 | 2.55% | 91,077 |
| Sep 17, 2026 | 365,000.00 | 365,000.00 | 352,000.00 | 353,500.00 | 353,500.00 | -2.35% | 100,833 |
| Sep 16, 2026 | 369,000.00 | 382,000.00 | 358,000.00 | 362,000.00 | 362,000.00 | -1.63% | 83,014 |
| Sep 15, 2026 | 372,500.00 | 377,500.00 | 366,500.00 | 368,000.00 | 368,000.00 | -2.13% | 56,282 |
| Sep 14, 2026 | 374,500.00 | 380,500.00 | 367,000.00 | 376,000.00 | 376,000.00 | -1.31% | 91,192 |
| Sep 11, 2026 | 377,000.00 | 386,000.00 | 375,000.00 | 381,000.00 | 381,000.00 | -1.17% | 99,508 |
| Sep 10, 2026 | 388,500.00 | 388,500.00 | 374,000.00 | 385,500.00 | 385,500.00 | -1.53% | 128,717 |
| Sep 9, 2026 | 403,500.00 | 409,500.00 | 388,000.00 | 391,500.00 | 391,500.00 | -3.21% | 59,027 |
| Sep 8, 2026 | 397,000.00 | 417,500.00 | 394,000.00 | 404,500.00 | 404,500.00 | 2.02% | 97,109 |
| Sep 7, 2026 | 385,000.00 | 398,000.00 | 379,500.00 | 396,500.00 | 396,500.00 | 3.66% | 80,766 |
| Sep 4, 2026 | 380,500.00 | 383,000.00 | 374,000.00 | 382,500.00 | 382,500.00 | 0.79% | 75,900 |
| Sep 3, 2026 | 392,000.00 | 393,000.00 | 370,000.00 | 379,500.00 | 379,500.00 | -1.81% | 99,145 |
| Sep 2, 2026 | 424,000.00 | 424,500.00 | 385,500.00 | 386,500.00 | 386,500.00 | -11.35% | 138,839 |
| Sep 1, 2026 | 410,500.00 | 441,500.00 | 402,000.00 | 436,000.00 | 436,000.00 | 5.31% | 99,509 |
| Aug 31, 2026 | 404,500.00 | 418,500.00 | 399,500.00 | 414,000.00 | 414,000.00 | 2.10% | 74,339 |
| Aug 28, 2026 | 420,500.00 | 423,500.00 | 399,000.00 | 405,500.00 | 405,500.00 | -4.29% | 100,009 |
| Aug 27, 2026 | 422,000.00 | 425,500.00 | 402,500.00 | 425,000.00 | 423,695.40 | 0.24% | 67,882 |
| Aug 26, 2026 | 401,000.00 | 428,500.00 | 394,500.00 | 424,000.00 | 422,698.47 | 7.34% | 106,343 |
| Aug 25, 2026 | 397,000.00 | 401,500.00 | 386,000.00 | 395,000.00 | 393,787.49 | -1.37% | 78,294 |
| Aug 24, 2026 | 398,500.00 | 403,000.00 | 393,000.00 | 400,500.00 | 399,270.60 | - | 55,542 |
| Aug 21, 2026 | 399,500.00 | 404,000.00 | 388,000.00 | 400,500.00 | 399,270.60 | -0.99% | 61,468 |
| Aug 20, 2026 | 407,500.00 | 412,000.00 | 401,500.00 | 404,500.00 | 403,258.32 | 1.00% | 51,071 |
| Aug 19, 2026 | 410,000.00 | 414,000.00 | 397,000.00 | 400,500.00 | 399,270.60 | -5.65% | 46,614 |
| Aug 18, 2026 | 438,500.00 | 445,000.00 | 416,500.00 | 424,500.00 | 423,196.93 | -0.59% | 74,029 |
| Aug 14, 2026 | 428,000.00 | 439,000.00 | 415,000.00 | 427,000.00 | 425,689.26 | 1.79% | 50,719 |
| Aug 13, 2026 | 404,500.00 | 424,000.00 | 397,500.00 | 419,500.00 | 418,212.28 | 5.14% | 125,595 |
| Aug 12, 2026 | 445,000.00 | 466,500.00 | 393,500.00 | 399,000.00 | 397,775.21 | -6.88% | 184,454 |
| Aug 11, 2026 | 439,500.00 | 440,000.00 | 412,500.00 | 428,500.00 | 427,184.65 | -0.81% | 115,562 |
| Aug 10, 2026 | 424,500.00 | 434,500.00 | 415,000.00 | 432,000.00 | 430,673.91 | 2.86% | 61,605 |