SHINSEGAE FOOD Inc. (KRX:031440)
South Korea · Delayed Price · Currency is KRW 49,900
+600 (1.22%)
Last updated: Feb 25, 2026, 3:00 PM KST
SHINSEGAE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 49,300.00 | 50,400.00 | 49,100.00 | 49,900.00 | 49,900.00 | 1.22% | 13,823 |
| Feb 24, 2026 | 48,000.00 | 49,500.00 | 47,800.00 | 49,300.00 | 49,300.00 | 2.71% | 12,549 |
| Feb 23, 2026 | 47,900.00 | 48,200.00 | 47,800.00 | 48,000.00 | 48,000.00 | 0.52% | 16,088 |
| Feb 20, 2026 | 47,800.00 | 48,000.00 | 47,700.00 | 47,750.00 | 47,750.00 | -0.21% | 10,054 |
| Feb 19, 2026 | 47,950.00 | 48,050.00 | 47,750.00 | 47,850.00 | 47,850.00 | -0.21% | 5,245 |
| Feb 13, 2026 | 48,000.00 | 48,000.00 | 47,850.00 | 47,950.00 | 47,950.00 | -0.21% | 2,431 |
| Feb 12, 2026 | 48,000.00 | 48,150.00 | 47,850.00 | 48,050.00 | 48,050.00 | 0.31% | 10,795 |
| Feb 11, 2026 | 48,000.00 | 48,000.00 | 47,700.00 | 47,900.00 | 47,900.00 | -0.21% | 1,924 |
| Feb 10, 2026 | 48,000.00 | 48,050.00 | 47,700.00 | 48,000.00 | 48,000.00 | 0.21% | 5,916 |
| Feb 9, 2026 | 47,700.00 | 48,050.00 | 47,700.00 | 47,900.00 | 47,900.00 | 1.27% | 18,249 |
| Feb 6, 2026 | 48,000.00 | 48,000.00 | 47,100.00 | 47,300.00 | 47,300.00 | -0.94% | 5,841 |
| Feb 5, 2026 | 47,800.00 | 48,000.00 | 47,600.00 | 47,750.00 | 47,750.00 | -0.31% | 16,085 |
| Feb 4, 2026 | 47,650.00 | 48,000.00 | 47,550.00 | 47,900.00 | 47,900.00 | 0.84% | 7,414 |
| Feb 3, 2026 | 47,350.00 | 47,650.00 | 47,250.00 | 47,500.00 | 47,500.00 | 0.32% | 4,803 |
| Feb 2, 2026 | 47,400.00 | 47,650.00 | 47,350.00 | 47,350.00 | 47,350.00 | -0.11% | 6,490 |
| Jan 30, 2026 | 47,600.00 | 47,750.00 | 47,150.00 | 47,400.00 | 47,400.00 | -0.42% | 6,637 |
| Jan 29, 2026 | 47,500.00 | 47,700.00 | 47,300.00 | 47,600.00 | 47,600.00 | 0.21% | 5,742 |
| Jan 28, 2026 | 47,600.00 | 47,600.00 | 47,400.00 | 47,500.00 | 47,500.00 | - | 6,458 |
| Jan 27, 2026 | 47,400.00 | 47,600.00 | 47,400.00 | 47,500.00 | 47,500.00 | 0.21% | 20,770 |
| Jan 26, 2026 | 47,500.00 | 47,500.00 | 47,300.00 | 47,400.00 | 47,400.00 | -0.21% | 4,204 |
| Jan 23, 2026 | 47,550.00 | 47,700.00 | 47,200.00 | 47,500.00 | 47,500.00 | -0.21% | 6,390 |
| Jan 22, 2026 | 47,600.00 | 47,850.00 | 47,500.00 | 47,600.00 | 47,600.00 | -0.21% | 4,988 |
| Jan 21, 2026 | 47,800.00 | 47,800.00 | 47,500.00 | 47,700.00 | 47,700.00 | 0.21% | 4,285 |
| Jan 20, 2026 | 47,450.00 | 48,000.00 | 47,300.00 | 47,600.00 | 47,600.00 | 0.11% | 17,562 |
| Jan 19, 2026 | 47,300.00 | 47,600.00 | 47,250.00 | 47,550.00 | 47,550.00 | 0.53% | 22,078 |
| Jan 16, 2026 | 47,200.00 | 47,300.00 | 46,900.00 | 47,300.00 | 47,300.00 | 0.64% | 5,535 |
| Jan 15, 2026 | 47,200.00 | 47,200.00 | 46,950.00 | 47,000.00 | 47,000.00 | -0.42% | 4,193 |
| Jan 14, 2026 | 47,150.00 | 47,350.00 | 46,850.00 | 47,200.00 | 47,200.00 | - | 9,049 |
| Jan 13, 2026 | 46,750.00 | 47,200.00 | 46,750.00 | 47,200.00 | 47,200.00 | 0.64% | 11,786 |
| Jan 12, 2026 | 46,800.00 | 47,200.00 | 46,800.00 | 46,900.00 | 46,900.00 | -0.21% | 7,783 |
| Jan 9, 2026 | 46,500.00 | 47,200.00 | 46,300.00 | 47,000.00 | 47,000.00 | 1.08% | 14,835 |
| Jan 8, 2026 | 47,600.00 | 47,600.00 | 46,500.00 | 46,500.00 | 46,500.00 | -2.41% | 54,368 |
| Jan 7, 2026 | 47,700.00 | 47,800.00 | 47,600.00 | 47,650.00 | 47,650.00 | -0.10% | 17,752 |
| Jan 6, 2026 | 47,650.00 | 47,700.00 | 47,550.00 | 47,700.00 | 47,700.00 | 0.21% | 26,535 |
| Jan 5, 2026 | 47,750.00 | 47,850.00 | 47,550.00 | 47,600.00 | 47,600.00 | -0.31% | 97,357 |
| Jan 2, 2026 | 47,750.00 | 47,900.00 | 47,550.00 | 47,750.00 | 47,750.00 | -0.31% | 28,216 |
| Dec 30, 2025 | 47,900.00 | 47,950.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 55,561 |
| Dec 29, 2025 | 47,950.00 | 47,950.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 28,687 |
| Dec 26, 2025 | 47,900.00 | 48,000.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 10,972 |
| Dec 24, 2025 | 47,900.00 | 48,100.00 | 47,850.00 | 47,900.00 | 47,900.00 | - | 40,408 |
| Dec 23, 2025 | 47,850.00 | 47,950.00 | 47,850.00 | 47,900.00 | 47,900.00 | 0.10% | 38,813 |
| Dec 22, 2025 | 47,800.00 | 47,900.00 | 47,800.00 | 47,850.00 | 47,850.00 | 0.10% | 33,221 |
| Dec 19, 2025 | 47,800.00 | 47,950.00 | 47,800.00 | 47,800.00 | 47,800.00 | -0.10% | 89,353 |
| Dec 18, 2025 | 47,850.00 | 47,900.00 | 47,800.00 | 47,850.00 | 47,850.00 | - | 28,136 |
| Dec 17, 2025 | 47,900.00 | 47,900.00 | 47,800.00 | 47,850.00 | 47,850.00 | -0.10% | 39,135 |
| Dec 16, 2025 | 47,900.00 | 48,100.00 | 47,800.00 | 47,900.00 | 47,900.00 | 0.21% | 146,414 |
| Dec 15, 2025 | 47,850.00 | 47,950.00 | 47,750.00 | 47,800.00 | 47,800.00 | 19.20% | 347,613 |
| Dec 12, 2025 | 40,550.00 | 40,550.00 | 39,250.00 | 40,100.00 | 40,100.00 | -1.23% | 349,157 |
| Dec 11, 2025 | 38,800.00 | 40,850.00 | 37,900.00 | 40,600.00 | 40,600.00 | 7.27% | 53,664 |
| Dec 10, 2025 | 37,600.00 | 38,000.00 | 37,050.00 | 37,850.00 | 37,850.00 | 0.66% | 7,864 |