SHINSEGAE FOOD Inc. (KRX:031440)
South Korea · Delayed Price · Currency is KRW 40,500
-250 (-0.61%)
Last updated: Nov 26, 2025, 12:24 PM KST
SHINSEGAE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 40,800.00 | 41,100.00 | 40,000.00 | 40,400.00 | 40,400.00 | -0.86% | 10,663 |
| Nov 25, 2025 | 41,100.00 | 41,150.00 | 40,300.00 | 40,750.00 | 40,750.00 | -0.85% | 5,259 |
| Nov 24, 2025 | 41,500.00 | 42,650.00 | 40,850.00 | 41,100.00 | 41,100.00 | -1.91% | 9,676 |
| Nov 21, 2025 | 41,100.00 | 41,900.00 | 41,100.00 | 41,900.00 | 41,900.00 | -0.24% | 8,376 |
| Nov 20, 2025 | 40,150.00 | 42,100.00 | 40,150.00 | 42,000.00 | 42,000.00 | 4.48% | 14,910 |
| Nov 19, 2025 | 39,750.00 | 40,650.00 | 39,250.00 | 40,200.00 | 40,200.00 | 1.13% | 9,406 |
| Nov 18, 2025 | 40,900.00 | 41,250.00 | 39,700.00 | 39,750.00 | 39,750.00 | -2.81% | 11,481 |
| Nov 17, 2025 | 42,000.00 | 42,100.00 | 39,200.00 | 40,900.00 | 40,900.00 | -3.42% | 28,404 |
| Nov 14, 2025 | 40,050.00 | 43,500.00 | 39,850.00 | 42,350.00 | 42,350.00 | 5.74% | 66,733 |
| Nov 13, 2025 | 39,500.00 | 40,500.00 | 39,450.00 | 40,050.00 | 40,050.00 | 0.50% | 19,708 |
| Nov 12, 2025 | 38,750.00 | 40,000.00 | 38,500.00 | 39,850.00 | 39,850.00 | 2.84% | 17,759 |
| Nov 11, 2025 | 38,500.00 | 39,100.00 | 38,250.00 | 38,750.00 | 38,750.00 | 0.26% | 14,250 |
| Nov 10, 2025 | 37,300.00 | 38,800.00 | 37,300.00 | 38,650.00 | 38,650.00 | 3.62% | 28,201 |
| Nov 7, 2025 | 36,850.00 | 37,700.00 | 36,750.00 | 37,300.00 | 37,300.00 | 0.54% | 17,486 |
| Nov 6, 2025 | 37,900.00 | 37,900.00 | 36,600.00 | 37,100.00 | 37,100.00 | 0.82% | 7,848 |
| Nov 5, 2025 | 35,950.00 | 37,250.00 | 35,500.00 | 36,800.00 | 36,800.00 | 1.52% | 21,960 |
| Nov 4, 2025 | 36,450.00 | 36,700.00 | 35,600.00 | 36,250.00 | 36,250.00 | 0.69% | 8,716 |
| Nov 3, 2025 | 35,400.00 | 36,450.00 | 35,400.00 | 36,000.00 | 36,000.00 | 1.98% | 9,696 |
| Oct 31, 2025 | 35,950.00 | 35,950.00 | 35,250.00 | 35,300.00 | 35,300.00 | -0.84% | 11,680 |
| Oct 30, 2025 | 36,200.00 | 36,400.00 | 35,600.00 | 35,600.00 | 35,600.00 | -2.33% | 26,284 |
| Oct 29, 2025 | 38,000.00 | 38,000.00 | 36,050.00 | 36,450.00 | 36,450.00 | -1.88% | 19,207 |
| Oct 28, 2025 | 37,300.00 | 37,550.00 | 36,500.00 | 37,150.00 | 37,150.00 | -0.40% | 15,601 |
| Oct 27, 2025 | 37,500.00 | 37,550.00 | 37,000.00 | 37,300.00 | 37,300.00 | -1.45% | 11,189 |
| Oct 24, 2025 | 37,950.00 | 38,900.00 | 37,250.00 | 37,850.00 | 37,850.00 | -0.26% | 7,092 |
| Oct 23, 2025 | 37,950.00 | 38,000.00 | 37,500.00 | 37,950.00 | 37,950.00 | - | 3,710 |
| Oct 22, 2025 | 37,900.00 | 38,000.00 | 37,300.00 | 37,950.00 | 37,950.00 | 1.07% | 4,470 |
| Oct 21, 2025 | 39,000.00 | 39,000.00 | 37,350.00 | 37,550.00 | 37,550.00 | -1.83% | 10,498 |
| Oct 20, 2025 | 36,850.00 | 40,450.00 | 36,700.00 | 38,250.00 | 38,250.00 | 3.80% | 37,229 |
| Oct 17, 2025 | 37,300.00 | 38,000.00 | 36,700.00 | 36,850.00 | 36,850.00 | -1.21% | 6,992 |
| Oct 16, 2025 | 37,000.00 | 37,500.00 | 37,000.00 | 37,300.00 | 37,300.00 | 0.81% | 10,020 |
| Oct 15, 2025 | 36,400.00 | 37,250.00 | 36,400.00 | 37,000.00 | 37,000.00 | 1.79% | 9,179 |
| Oct 14, 2025 | 36,800.00 | 37,250.00 | 36,100.00 | 36,350.00 | 36,350.00 | -2.15% | 21,148 |
| Oct 13, 2025 | 36,700.00 | 37,500.00 | 36,400.00 | 37,150.00 | 37,150.00 | 1.23% | 19,784 |
| Oct 10, 2025 | 38,050.00 | 38,050.00 | 36,450.00 | 36,700.00 | 36,700.00 | -3.55% | 25,385 |
| Oct 2, 2025 | 37,800.00 | 38,900.00 | 37,550.00 | 38,050.00 | 38,050.00 | 0.26% | 20,780 |
| Oct 1, 2025 | 40,150.00 | 40,300.00 | 37,850.00 | 37,950.00 | 37,950.00 | -5.83% | 45,797 |
| Sep 30, 2025 | 42,200.00 | 42,550.00 | 40,300.00 | 40,300.00 | 40,300.00 | -5.40% | 20,472 |
| Sep 29, 2025 | 41,650.00 | 43,000.00 | 41,650.00 | 42,600.00 | 42,600.00 | 2.40% | 10,405 |
| Sep 26, 2025 | 41,600.00 | 43,000.00 | 41,250.00 | 41,600.00 | 41,600.00 | - | 9,307 |
| Sep 25, 2025 | 41,850.00 | 42,000.00 | 40,650.00 | 41,600.00 | 41,600.00 | -0.83% | 12,006 |
| Sep 24, 2025 | 42,450.00 | 43,150.00 | 41,750.00 | 41,950.00 | 41,950.00 | -2.89% | 9,390 |
| Sep 23, 2025 | 43,000.00 | 43,300.00 | 42,050.00 | 43,200.00 | 43,200.00 | 0.47% | 14,542 |
| Sep 22, 2025 | 40,950.00 | 43,850.00 | 40,750.00 | 43,000.00 | 43,000.00 | 5.52% | 40,145 |
| Sep 19, 2025 | 41,500.00 | 42,450.00 | 40,500.00 | 40,750.00 | 40,750.00 | -0.85% | 6,711 |
| Sep 18, 2025 | 40,900.00 | 42,000.00 | 40,850.00 | 41,100.00 | 41,100.00 | 0.74% | 12,124 |
| Sep 17, 2025 | 41,350.00 | 41,750.00 | 40,650.00 | 40,800.00 | 40,800.00 | -1.21% | 5,418 |
| Sep 16, 2025 | 42,400.00 | 42,500.00 | 41,200.00 | 41,300.00 | 41,300.00 | -2.13% | 7,350 |
| Sep 15, 2025 | 42,100.00 | 42,700.00 | 41,700.00 | 42,200.00 | 42,200.00 | 0.24% | 9,024 |
| Sep 12, 2025 | 41,350.00 | 42,100.00 | 40,850.00 | 42,100.00 | 42,100.00 | 3.06% | 8,123 |
| Sep 11, 2025 | 41,850.00 | 41,900.00 | 40,700.00 | 40,850.00 | 40,850.00 | -2.39% | 7,208 |