SHINSEGAE Inc. (KRX:004170)
South Korea · Delayed Price · Currency is KRW 381,000
-4,500 (-1.17%)
Sep 11, 2026, 3:30 PM KST
SHINSEGAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 97,105 |
| 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% | 98,627 |
| Aug 27, 2026 | 422,000.00 | 425,500.00 | 402,500.00 | 425,000.00 | 423,695.40 | 0.24% | 67,881 |
| 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 |
| Aug 7, 2026 | 428,000.00 | 429,000.00 | 400,500.00 | 420,000.00 | 418,710.74 | -1.75% | 84,711 |
| Aug 6, 2026 | 426,000.00 | 432,000.00 | 406,000.00 | 427,500.00 | 426,187.72 | -0.58% | 102,557 |
| Aug 5, 2026 | 434,000.00 | 454,500.00 | 414,500.00 | 430,000.00 | 428,680.05 | 1.06% | 155,932 |
| Aug 4, 2026 | 405,000.00 | 427,000.00 | 395,000.00 | 425,500.00 | 424,193.86 | 4.93% | 102,414 |
| Aug 3, 2026 | 411,500.00 | 417,500.00 | 398,000.00 | 405,500.00 | 404,255.25 | -4.14% | 68,320 |
| Jul 31, 2026 | 428,000.00 | 444,500.00 | 409,000.00 | 423,000.00 | 421,701.53 | 6.82% | 141,168 |
| Jul 30, 2026 | 436,000.00 | 445,000.00 | 392,500.00 | 396,000.00 | 394,784.42 | -10.91% | 178,701 |
| Jul 29, 2026 | 470,000.00 | 487,000.00 | 417,500.00 | 444,500.00 | 443,135.54 | -4.51% | 147,797 |
| Jul 28, 2026 | 502,000.00 | 505,000.00 | 445,000.00 | 465,500.00 | 464,071.07 | -9.96% | 130,392 |
| Jul 27, 2026 | 511,000.00 | 522,000.00 | 496,000.00 | 517,000.00 | 515,412.99 | 2.58% | 70,547 |
| Jul 24, 2026 | 538,000.00 | 550,000.00 | 495,000.00 | 504,000.00 | 502,452.89 | -7.35% | 109,732 |
| Jul 23, 2026 | 550,000.00 | 550,000.00 | 525,000.00 | 544,000.00 | 542,330.11 | -0.55% | 64,046 |
| Jul 22, 2026 | 569,000.00 | 583,000.00 | 541,000.00 | 547,000.00 | 545,320.90 | -2.67% | 52,786 |
| Jul 21, 2026 | 531,000.00 | 572,000.00 | 530,000.00 | 562,000.00 | 560,274.85 | 5.84% | 49,316 |
| Jul 20, 2026 | 568,000.00 | 573,000.00 | 518,000.00 | 531,000.00 | 529,370.01 | -9.85% | 111,705 |
| Jul 16, 2026 | 609,000.00 | 609,000.00 | 582,000.00 | 589,000.00 | 587,191.97 | -3.44% | 33,462 |
| Jul 15, 2026 | 589,000.00 | 618,000.00 | 583,000.00 | 610,000.00 | 608,127.51 | 8.73% | 87,231 |
| Jul 14, 2026 | 602,000.00 | 602,000.00 | 530,000.00 | 561,000.00 | 559,277.92 | -5.08% | 160,631 |
| Jul 13, 2026 | 635,000.00 | 644,000.00 | 577,000.00 | 591,000.00 | 589,185.83 | -6.04% | 60,563 |
| Jul 10, 2026 | 633,000.00 | 659,000.00 | 622,000.00 | 629,000.00 | 627,069.19 | 3.80% | 57,141 |
| Jul 9, 2026 | 626,000.00 | 640,000.00 | 588,000.00 | 606,000.00 | 604,139.79 | -3.04% | 107,760 |
| Jul 8, 2026 | 678,000.00 | 699,000.00 | 609,000.00 | 625,000.00 | 623,081.46 | -8.09% | 144,746 |
| Jul 7, 2026 | 684,000.00 | 716,000.00 | 651,000.00 | 680,000.00 | 677,912.63 | -1.45% | 115,581 |
| Jul 6, 2026 | 708,000.00 | 733,000.00 | 652,000.00 | 690,000.00 | 687,881.94 | -2.27% | 80,173 |
| Jul 3, 2026 | 733,000.00 | 738,000.00 | 677,000.00 | 706,000.00 | 703,832.82 | -3.55% | 80,810 |
| Jul 2, 2026 | 757,000.00 | 765,000.00 | 725,000.00 | 732,000.00 | 729,753.01 | -5.67% | 60,431 |