SHINSEGAE FOOD Inc. (KRX:031440)
South Korea · Delayed Price · Currency is KRW 47,950
-250 (-0.52%)
At close: Apr 8, 2026
SHINSEGAE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 47,850.00 | 48,650.00 | 47,650.00 | 48,100.00 | - | -0.21% | 1,814 |
| Apr 7, 2026 | 48,600.00 | 48,650.00 | 48,050.00 | 48,200.00 | 48,200.00 | -0.92% | 1,752 |
| Apr 6, 2026 | 49,000.00 | 49,000.00 | 48,300.00 | 48,650.00 | 48,650.00 | 0.31% | 3,667 |
| Apr 3, 2026 | 48,700.00 | 48,750.00 | 48,200.00 | 48,500.00 | 48,500.00 | -0.41% | 8,860 |
| Apr 2, 2026 | 48,750.00 | 49,400.00 | 47,500.00 | 48,700.00 | 48,700.00 | -0.10% | 9,513 |
| Apr 1, 2026 | 49,450.00 | 49,450.00 | 48,750.00 | 48,750.00 | 48,750.00 | 0.10% | 2,215 |
| Mar 31, 2026 | 48,550.00 | 49,500.00 | 48,500.00 | 48,700.00 | 48,700.00 | -0.92% | 5,007 |
| Mar 30, 2026 | 48,700.00 | 49,150.00 | 48,600.00 | 49,150.00 | 48,243.55 | -0.41% | 3,295 |
| Mar 27, 2026 | 48,850.00 | 49,550.00 | 48,350.00 | 49,350.00 | 48,439.86 | 1.02% | 2,425 |
| Mar 26, 2026 | 48,850.00 | 49,400.00 | 48,450.00 | 48,850.00 | 47,949.08 | -0.71% | 3,551 |
| Mar 25, 2026 | 48,800.00 | 49,750.00 | 48,500.00 | 49,200.00 | 48,292.62 | 1.34% | 4,920 |
| Mar 24, 2026 | 49,950.00 | 49,950.00 | 48,150.00 | 48,550.00 | 47,654.61 | -1.22% | 6,753 |
| Mar 23, 2026 | 50,200.00 | 50,200.00 | 49,100.00 | 49,150.00 | 48,243.55 | -2.29% | 7,242 |
| Mar 20, 2026 | 49,600.00 | 51,200.00 | 48,000.00 | 50,300.00 | 49,372.34 | 3.82% | 26,887 |
| Mar 19, 2026 | 48,250.00 | 48,650.00 | 47,700.00 | 48,450.00 | 47,556.45 | 0.41% | 4,977 |
| Mar 18, 2026 | 48,600.00 | 48,850.00 | 48,250.00 | 48,250.00 | 47,360.14 | -0.52% | 4,549 |
| Mar 17, 2026 | 48,600.00 | 49,500.00 | 48,400.00 | 48,500.00 | 47,605.53 | -0.21% | 2,898 |
| Mar 16, 2026 | 48,250.00 | 48,800.00 | 48,250.00 | 48,600.00 | 47,703.69 | 0.73% | 2,245 |
| Mar 13, 2026 | 48,000.00 | 48,750.00 | 48,000.00 | 48,250.00 | 47,360.14 | -1.23% | 8,711 |
| Mar 12, 2026 | 49,100.00 | 50,000.00 | 48,300.00 | 48,850.00 | 47,949.08 | -2.30% | 12,002 |
| Mar 11, 2026 | 48,850.00 | 52,200.00 | 48,850.00 | 50,000.00 | 49,077.87 | 4.28% | 102,427 |
| Mar 10, 2026 | 48,400.00 | 48,400.00 | 47,550.00 | 47,950.00 | 47,065.68 | 0.10% | 3,960 |
| Mar 9, 2026 | 48,400.00 | 48,400.00 | 47,800.00 | 47,900.00 | 47,016.60 | -0.93% | 2,736 |
| Mar 6, 2026 | 48,300.00 | 48,850.00 | 48,000.00 | 48,350.00 | 47,458.30 | 0.10% | 3,366 |
| Mar 5, 2026 | 48,050.00 | 49,700.00 | 48,000.00 | 48,300.00 | 47,409.22 | 0.84% | 4,437 |
| Mar 4, 2026 | 50,000.00 | 50,600.00 | 47,850.00 | 47,900.00 | 47,016.60 | -4.77% | 19,226 |
| Mar 3, 2026 | 51,500.00 | 53,850.00 | 49,750.00 | 50,300.00 | 49,372.34 | -3.08% | 20,261 |
| Feb 27, 2026 | 52,100.00 | 52,400.00 | 50,100.00 | 51,900.00 | 50,942.83 | -0.19% | 13,730 |
| Feb 26, 2026 | 49,900.00 | 52,000.00 | 49,600.00 | 52,000.00 | 51,040.98 | 4.21% | 19,755 |
| Feb 25, 2026 | 49,300.00 | 50,400.00 | 49,100.00 | 49,900.00 | 48,979.71 | 1.22% | 13,826 |
| Feb 24, 2026 | 48,000.00 | 49,500.00 | 47,800.00 | 49,300.00 | 48,390.78 | 2.71% | 12,579 |
| Feb 23, 2026 | 47,900.00 | 48,200.00 | 47,800.00 | 48,000.00 | 47,114.75 | 0.52% | 16,088 |
| Feb 20, 2026 | 47,800.00 | 48,000.00 | 47,700.00 | 47,750.00 | 46,869.36 | -0.21% | 10,078 |
| Feb 19, 2026 | 47,950.00 | 48,050.00 | 47,750.00 | 47,850.00 | 46,967.52 | -0.21% | 5,245 |
| Feb 13, 2026 | 48,000.00 | 48,000.00 | 47,850.00 | 47,950.00 | 47,065.68 | -0.21% | 2,431 |
| Feb 12, 2026 | 48,000.00 | 48,150.00 | 47,850.00 | 48,050.00 | 47,163.83 | 0.31% | 10,795 |
| Feb 11, 2026 | 48,000.00 | 48,000.00 | 47,700.00 | 47,900.00 | 47,016.60 | -0.21% | 1,993 |
| Feb 10, 2026 | 48,000.00 | 48,050.00 | 47,700.00 | 48,000.00 | 47,114.75 | 0.21% | 5,957 |
| Feb 9, 2026 | 47,700.00 | 48,050.00 | 47,700.00 | 47,900.00 | 47,016.60 | 1.27% | 18,261 |
| Feb 6, 2026 | 48,000.00 | 48,000.00 | 47,100.00 | 47,300.00 | 46,427.66 | -0.94% | 5,841 |
| Feb 5, 2026 | 47,800.00 | 48,000.00 | 47,600.00 | 47,750.00 | 46,869.36 | -0.31% | 16,094 |
| Feb 4, 2026 | 47,650.00 | 48,000.00 | 47,550.00 | 47,900.00 | 47,016.60 | 0.84% | 7,434 |
| Feb 3, 2026 | 47,350.00 | 47,650.00 | 47,250.00 | 47,500.00 | 46,623.98 | 0.32% | 4,835 |
| Feb 2, 2026 | 47,400.00 | 47,650.00 | 47,350.00 | 47,350.00 | 46,476.74 | -0.11% | 6,490 |
| Jan 30, 2026 | 47,600.00 | 47,750.00 | 47,150.00 | 47,400.00 | 46,525.82 | -0.42% | 6,657 |
| Jan 29, 2026 | 47,500.00 | 47,700.00 | 47,300.00 | 47,600.00 | 46,722.13 | 0.21% | 5,742 |
| Jan 28, 2026 | 47,600.00 | 47,600.00 | 47,400.00 | 47,500.00 | 46,623.98 | - | 6,458 |
| Jan 27, 2026 | 47,400.00 | 47,600.00 | 47,400.00 | 47,500.00 | 46,623.98 | 0.21% | 20,770 |
| Jan 26, 2026 | 47,500.00 | 47,500.00 | 47,300.00 | 47,400.00 | 46,525.82 | -0.21% | 4,204 |
| Jan 23, 2026 | 47,550.00 | 47,700.00 | 47,200.00 | 47,500.00 | 46,623.98 | -0.21% | 6,390 |