SHINSEGAE FOOD Inc. (KRX:031440)
South Korea · Delayed Price · Currency is KRW 47,450
+50 (0.11%)
Last updated: Feb 2, 2026, 12:11 PM KST
SHINSEGAE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 37,500.00 | 38,150.00 | 36,750.00 | 37,600.00 | 37,600.00 | 0.27% | 10,907 |
| Dec 8, 2025 | 38,000.00 | 38,050.00 | 36,850.00 | 37,500.00 | 37,500.00 | -0.79% | 10,616 |
| Dec 5, 2025 | 38,000.00 | 38,000.00 | 37,450.00 | 37,800.00 | 37,800.00 | - | 4,825 |
| Dec 4, 2025 | 38,550.00 | 38,550.00 | 37,450.00 | 37,800.00 | 37,800.00 | -1.95% | 14,895 |
| Dec 3, 2025 | 38,450.00 | 39,550.00 | 38,300.00 | 38,550.00 | 38,550.00 | 0.26% | 11,335 |
| Dec 2, 2025 | 37,950.00 | 38,600.00 | 37,400.00 | 38,450.00 | 38,450.00 | 1.59% | 10,992 |
| Dec 1, 2025 | 40,250.00 | 40,950.00 | 37,600.00 | 37,850.00 | 37,850.00 | -5.96% | 22,433 |
| Nov 28, 2025 | 39,750.00 | 41,700.00 | 39,500.00 | 40,250.00 | 40,250.00 | 2.03% | 22,886 |
| Nov 27, 2025 | 40,400.00 | 40,400.00 | 39,400.00 | 39,450.00 | 39,450.00 | -2.35% | 11,747 |
| 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 |