SHINSEGAE FOOD Inc. (KRX:031440)
South Korea · Delayed Price · Currency is KRW 38,150
-950 (-2.43%)
Jul 20, 2026, 3:30 PM KST
SHINSEGAE FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 38,850.00 | 39,100.00 | 37,400.00 | 38,150.00 | 38,150.00 | -2.43% | 2,402 |
| Jul 16, 2026 | 38,950.00 | 40,600.00 | 38,700.00 | 39,100.00 | 39,100.00 | 0.39% | 5,402 |
| Jul 15, 2026 | 39,950.00 | 41,100.00 | 38,950.00 | 38,950.00 | 38,950.00 | -2.38% | 3,492 |
| Jul 14, 2026 | 41,650.00 | 41,650.00 | 39,900.00 | 39,900.00 | 39,900.00 | -5.00% | 1,670 |
| Jul 13, 2026 | 42,000.00 | 42,950.00 | 40,300.00 | 42,000.00 | 42,000.00 | 4.22% | 3,794 |
| Jul 10, 2026 | 39,150.00 | 41,350.00 | 39,150.00 | 40,300.00 | 40,300.00 | 3.33% | 1,534 |
| Jul 9, 2026 | 40,000.00 | 40,050.00 | 38,200.00 | 39,000.00 | 39,000.00 | -2.50% | 4,104 |
| Jul 8, 2026 | 42,200.00 | 42,950.00 | 39,650.00 | 40,000.00 | 40,000.00 | -5.21% | 2,636 |
| Jul 7, 2026 | 41,800.00 | 42,550.00 | 41,250.00 | 42,200.00 | 42,200.00 | 1.44% | 847 |
| Jul 6, 2026 | 41,150.00 | 42,850.00 | 41,150.00 | 41,600.00 | 41,600.00 | 2.34% | 870 |
| Jul 3, 2026 | 41,400.00 | 41,500.00 | 40,100.00 | 40,650.00 | 40,650.00 | -2.05% | 1,149 |
| Jul 2, 2026 | 42,000.00 | 42,300.00 | 38,750.00 | 41,500.00 | 41,500.00 | 2.60% | 4,434 |
| Jul 1, 2026 | 40,500.00 | 41,450.00 | 40,400.00 | 40,450.00 | 40,450.00 | - | 1,240 |
| Jun 30, 2026 | 41,550.00 | 42,000.00 | 40,100.00 | 40,450.00 | 40,450.00 | -2.65% | 589 |
| Jun 29, 2026 | 38,650.00 | 42,100.00 | 38,650.00 | 41,550.00 | 41,550.00 | 6.68% | 2,222 |
| Jun 26, 2026 | 40,050.00 | 40,050.00 | 38,100.00 | 38,950.00 | 38,950.00 | -2.63% | 1,568 |
| Jun 25, 2026 | 40,500.00 | 41,350.00 | 40,000.00 | 40,000.00 | 40,000.00 | -1.23% | 3,367 |
| Jun 24, 2026 | 40,150.00 | 41,000.00 | 39,250.00 | 40,500.00 | 40,500.00 | 1.12% | 2,268 |
| Jun 23, 2026 | 40,700.00 | 42,100.00 | 39,700.00 | 40,050.00 | 40,050.00 | -2.20% | 4,457 |
| Jun 22, 2026 | 43,100.00 | 43,100.00 | 40,950.00 | 40,950.00 | 40,950.00 | -2.50% | 1,806 |
| Jun 19, 2026 | 43,200.00 | 43,200.00 | 41,500.00 | 42,000.00 | 42,000.00 | -2.78% | 5,069 |
| Jun 18, 2026 | 44,200.00 | 44,200.00 | 42,550.00 | 43,200.00 | 43,200.00 | -2.26% | 1,714 |
| Jun 17, 2026 | 44,400.00 | 45,100.00 | 44,150.00 | 44,200.00 | 44,200.00 | -1.12% | 1,670 |
| Jun 16, 2026 | 44,600.00 | 45,950.00 | 43,900.00 | 44,700.00 | 44,700.00 | 0.34% | 5,446 |
| Jun 15, 2026 | 45,050.00 | 45,900.00 | 44,200.00 | 44,550.00 | 44,550.00 | 1.60% | 3,004 |
| Jun 12, 2026 | 44,200.00 | 46,150.00 | 43,700.00 | 43,850.00 | 43,850.00 | -0.79% | 6,995 |
| Jun 11, 2026 | 43,200.00 | 44,250.00 | 42,000.00 | 44,200.00 | 44,200.00 | 2.43% | 4,438 |
| Jun 10, 2026 | 43,500.00 | 43,700.00 | 41,700.00 | 43,150.00 | 43,150.00 | - | 5,870 |
| Jun 9, 2026 | 41,000.00 | 43,700.00 | 40,500.00 | 43,150.00 | 43,150.00 | 6.15% | 8,295 |
| Jun 8, 2026 | 44,400.00 | 44,400.00 | 40,650.00 | 40,650.00 | 40,650.00 | -9.16% | 12,777 |
| Jun 5, 2026 | 46,350.00 | 46,450.00 | 43,750.00 | 44,750.00 | 44,750.00 | -3.35% | 16,246 |
| Jun 4, 2026 | 43,150.00 | 47,150.00 | 43,150.00 | 46,300.00 | 46,300.00 | 7.55% | 13,166 |
| Jun 2, 2026 | 43,950.00 | 43,950.00 | 41,800.00 | 43,050.00 | 43,050.00 | -2.05% | 4,749 |
| Jun 1, 2026 | 42,500.00 | 44,000.00 | 40,650.00 | 43,950.00 | 43,950.00 | 2.69% | 8,915 |
| May 29, 2026 | 42,950.00 | 43,500.00 | 42,100.00 | 42,800.00 | 42,800.00 | -0.23% | 7,840 |
| May 28, 2026 | 43,900.00 | 44,900.00 | 42,050.00 | 42,900.00 | 42,900.00 | -2.28% | 5,841 |
| May 27, 2026 | 47,500.00 | 47,950.00 | 43,500.00 | 43,900.00 | 43,900.00 | -6.20% | 19,608 |
| May 26, 2026 | 45,700.00 | 48,000.00 | 45,400.00 | 46,800.00 | 46,800.00 | 2.41% | 22,648 |
| May 22, 2026 | 55,000.00 | 55,100.00 | 44,950.00 | 45,700.00 | 45,700.00 | -4.89% | 96,880 |
| May 21, 2026 | 44,500.00 | 48,100.00 | 44,350.00 | 48,050.00 | 48,050.00 | 7.98% | 81,640 |
| May 20, 2026 | 45,650.00 | 45,650.00 | 43,250.00 | 44,500.00 | 44,500.00 | -2.52% | 7,685 |
| May 19, 2026 | 48,700.00 | 51,000.00 | 45,050.00 | 45,650.00 | 45,650.00 | -10.49% | 16,880 |
| May 18, 2026 | 51,000.00 | 51,000.00 | 48,500.00 | 51,000.00 | 51,000.00 | - | 6,543 |
| May 15, 2026 | 56,400.00 | 56,400.00 | 50,300.00 | 51,000.00 | 51,000.00 | -10.05% | 21,368 |
| May 14, 2026 | 52,200.00 | 57,900.00 | 51,800.00 | 56,700.00 | 56,700.00 | 9.88% | 31,918 |
| May 13, 2026 | 51,300.00 | 54,800.00 | 50,700.00 | 51,600.00 | 51,600.00 | -0.77% | 9,878 |
| May 12, 2026 | 54,700.00 | 55,000.00 | 51,300.00 | 52,000.00 | 52,000.00 | -7.64% | 29,520 |
| May 11, 2026 | 56,600.00 | 56,600.00 | 55,100.00 | 56,300.00 | 56,300.00 | -0.18% | 7,501 |
| May 8, 2026 | 52,800.00 | 58,800.00 | 52,800.00 | 56,400.00 | 56,400.00 | 6.82% | 34,747 |
| May 7, 2026 | 50,600.00 | 53,500.00 | 50,600.00 | 52,800.00 | 52,800.00 | 4.35% | 9,943 |