SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 535,000
+52,500 (10.88%)
At close: May 14, 2026
SHINSEGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 473,000.00 | 535,000.00 | 471,500.00 | 535,000.00 | 535,000.00 | 10.88% | 144,663 |
| May 13, 2026 | 468,000.00 | 509,000.00 | 460,000.00 | 482,500.00 | 482,500.00 | 9.29% | 188,421 |
| May 12, 2026 | 455,500.00 | 465,500.00 | 421,000.00 | 441,500.00 | 441,500.00 | -0.90% | 135,994 |
| May 11, 2026 | 449,500.00 | 463,500.00 | 439,000.00 | 445,500.00 | 445,500.00 | 3.97% | 69,669 |
| May 8, 2026 | 436,000.00 | 437,500.00 | 409,000.00 | 428,500.00 | 428,500.00 | -1.04% | 49,510 |
| May 7, 2026 | 414,000.00 | 442,000.00 | 411,000.00 | 433,000.00 | 433,000.00 | 5.61% | 69,559 |
| May 6, 2026 | 406,000.00 | 423,000.00 | 399,000.00 | 410,000.00 | 410,000.00 | -0.12% | 67,156 |
| May 4, 2026 | 423,000.00 | 428,500.00 | 402,000.00 | 410,500.00 | 410,500.00 | 0.86% | 75,458 |
| Apr 30, 2026 | 405,000.00 | 420,000.00 | 399,000.00 | 407,000.00 | 407,000.00 | 0.12% | 66,857 |
| Apr 29, 2026 | 409,500.00 | 418,000.00 | 403,000.00 | 406,500.00 | 406,500.00 | -0.25% | 28,536 |
| Apr 28, 2026 | 395,500.00 | 417,000.00 | 391,500.00 | 407,500.00 | 407,500.00 | 1.37% | 72,877 |
| Apr 27, 2026 | 423,000.00 | 448,000.00 | 399,000.00 | 402,000.00 | 402,000.00 | -1.23% | 115,007 |
| Apr 24, 2026 | 389,500.00 | 410,000.00 | 388,500.00 | 407,000.00 | 407,000.00 | 5.85% | 68,810 |
| Apr 23, 2026 | 389,500.00 | 402,500.00 | 376,500.00 | 384,500.00 | 384,500.00 | 0.65% | 68,428 |
| Apr 22, 2026 | 382,500.00 | 390,500.00 | 377,500.00 | 382,000.00 | 382,000.00 | - | 32,972 |
| Apr 21, 2026 | 371,500.00 | 394,500.00 | 371,500.00 | 382,000.00 | 382,000.00 | 2.41% | 85,758 |
| Apr 20, 2026 | 389,500.00 | 390,000.00 | 372,500.00 | 373,000.00 | 373,000.00 | -1.58% | 34,642 |
| Apr 17, 2026 | 375,000.00 | 390,000.00 | 369,000.00 | 379,000.00 | 379,000.00 | 0.93% | 38,057 |
| Apr 16, 2026 | 349,500.00 | 382,000.00 | 348,500.00 | 375,500.00 | 375,500.00 | 8.68% | 89,028 |
| Apr 15, 2026 | 354,000.00 | 361,500.00 | 341,000.00 | 345,500.00 | 345,500.00 | -0.29% | 67,615 |
| Apr 14, 2026 | 346,000.00 | 352,000.00 | 340,000.00 | 346,500.00 | 346,500.00 | 1.02% | 33,529 |
| Apr 13, 2026 | 335,500.00 | 346,000.00 | 331,000.00 | 343,000.00 | 343,000.00 | 0.59% | 50,890 |
| Apr 10, 2026 | 348,500.00 | 350,500.00 | 338,500.00 | 341,000.00 | 341,000.00 | -1.59% | 32,412 |
| Apr 9, 2026 | 332,500.00 | 351,500.00 | 326,000.00 | 346,500.00 | 346,500.00 | 5.00% | 81,096 |
| Apr 8, 2026 | 322,500.00 | 333,000.00 | 319,000.00 | 330,000.00 | 330,000.00 | 6.11% | 55,458 |
| Apr 7, 2026 | 320,500.00 | 324,000.00 | 303,500.00 | 311,000.00 | 311,000.00 | -3.86% | 42,646 |
| Apr 6, 2026 | 308,000.00 | 330,000.00 | 305,500.00 | 323,500.00 | 323,500.00 | 6.07% | 44,965 |
| Apr 3, 2026 | 309,000.00 | 312,000.00 | 302,000.00 | 305,000.00 | 305,000.00 | -0.65% | 40,611 |
| Apr 2, 2026 | 316,500.00 | 323,000.00 | 304,500.00 | 307,000.00 | 307,000.00 | -3.00% | 43,861 |
| Apr 1, 2026 | 314,500.00 | 317,500.00 | 300,500.00 | 316,500.00 | 316,500.00 | 5.32% | 54,357 |
| Mar 31, 2026 | 300,000.00 | 309,000.00 | 295,500.00 | 300,500.00 | 300,500.00 | -2.75% | 73,999 |
| Mar 30, 2026 | 316,000.00 | 322,500.00 | 303,500.00 | 309,000.00 | 309,000.00 | -8.31% | 76,749 |
| Mar 27, 2026 | 320,000.00 | 338,500.00 | 320,000.00 | 337,000.00 | 331,800.00 | 1.35% | 45,141 |
| Mar 26, 2026 | 337,500.00 | 338,500.00 | 327,000.00 | 332,500.00 | 327,369.44 | -1.34% | 25,222 |
| Mar 25, 2026 | 330,000.00 | 341,500.00 | 325,000.00 | 337,000.00 | 331,800.00 | 5.15% | 43,836 |
| Mar 24, 2026 | 330,500.00 | 333,500.00 | 315,500.00 | 320,500.00 | 315,554.60 | 0.31% | 47,310 |
| Mar 23, 2026 | 335,000.00 | 335,000.00 | 316,000.00 | 319,500.00 | 314,570.03 | -7.12% | 53,173 |
| Mar 20, 2026 | 334,500.00 | 348,500.00 | 334,000.00 | 344,000.00 | 338,691.99 | 2.53% | 60,526 |
| Mar 19, 2026 | 339,000.00 | 343,500.00 | 330,500.00 | 335,500.00 | 330,323.15 | -2.89% | 55,534 |
| Mar 18, 2026 | 350,000.00 | 350,000.00 | 337,000.00 | 345,500.00 | 340,168.84 | 0.29% | 68,589 |
| Mar 17, 2026 | 352,500.00 | 367,000.00 | 336,000.00 | 344,500.00 | 339,184.27 | -1.29% | 76,416 |
| Mar 16, 2026 | 328,500.00 | 361,500.00 | 326,500.00 | 349,000.00 | 343,614.84 | 7.06% | 76,157 |
| Mar 13, 2026 | 320,500.00 | 346,000.00 | 320,000.00 | 326,000.00 | 320,969.73 | -3.12% | 51,179 |
| Mar 12, 2026 | 339,500.00 | 346,000.00 | 334,000.00 | 336,500.00 | 331,307.72 | -1.61% | 50,606 |
| Mar 11, 2026 | 345,000.00 | 363,000.00 | 337,500.00 | 342,000.00 | 336,722.85 | 3.48% | 70,028 |
| Mar 10, 2026 | 319,000.00 | 350,000.00 | 318,500.00 | 330,500.00 | 325,400.30 | 5.59% | 52,183 |
| Mar 9, 2026 | 307,000.00 | 316,000.00 | 303,500.00 | 313,000.00 | 308,170.33 | -6.29% | 74,162 |
| Mar 6, 2026 | 326,000.00 | 340,500.00 | 324,500.00 | 334,000.00 | 328,846.29 | -1.04% | 46,951 |
| Mar 5, 2026 | 340,000.00 | 347,000.00 | 328,000.00 | 337,500.00 | 332,292.28 | 5.47% | 65,241 |
| Mar 4, 2026 | 349,500.00 | 359,000.00 | 306,000.00 | 320,000.00 | 315,062.31 | -10.99% | 120,746 |