SHINSEGAE FOOD Inc. (KRX:031440)
South Korea · Delayed Price · Currency is KRW 45,650
-5,350 (-10.49%)
May 19, 2026, 3:30 PM KST
SHINSEGAE FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 51,600.00 | 51,600.00 | 50,000.00 | 50,600.00 | 50,600.00 | -1.94% | 7,091 |
| May 4, 2026 | 53,300.00 | 53,300.00 | 50,900.00 | 51,600.00 | 51,600.00 | -1.34% | 13,017 |
| Apr 30, 2026 | 52,800.00 | 53,200.00 | 51,900.00 | 52,300.00 | 52,300.00 | -0.95% | 3,457 |
| Apr 29, 2026 | 52,000.00 | 53,400.00 | 52,000.00 | 52,800.00 | 52,800.00 | 0.76% | 4,885 |
| Apr 28, 2026 | 52,600.00 | 53,000.00 | 51,500.00 | 52,400.00 | 52,400.00 | -0.19% | 3,476 |
| Apr 27, 2026 | 52,100.00 | 53,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 1.94% | 8,267 |
| Apr 24, 2026 | 51,100.00 | 51,900.00 | 50,900.00 | 51,500.00 | 51,500.00 | 0.78% | 3,612 |
| Apr 23, 2026 | 50,800.00 | 51,400.00 | 50,800.00 | 51,100.00 | 51,100.00 | 0.59% | 2,815 |
| Apr 22, 2026 | 49,500.00 | 51,300.00 | 49,500.00 | 50,800.00 | 50,800.00 | 1.20% | 3,053 |
| Apr 21, 2026 | 51,000.00 | 51,300.00 | 49,900.00 | 50,200.00 | 50,200.00 | -1.38% | 2,392 |
| Apr 20, 2026 | 50,800.00 | 51,400.00 | 49,200.00 | 50,900.00 | 50,900.00 | 0.20% | 3,771 |
| Apr 17, 2026 | 51,400.00 | 51,400.00 | 49,950.00 | 50,800.00 | 50,800.00 | 0.20% | 5,856 |
| Apr 16, 2026 | 49,050.00 | 51,200.00 | 49,050.00 | 50,700.00 | 50,700.00 | 3.36% | 20,733 |
| Apr 15, 2026 | 49,500.00 | 49,700.00 | 48,850.00 | 49,050.00 | 49,050.00 | -0.51% | 4,101 |
| Apr 14, 2026 | 47,600.00 | 49,500.00 | 47,600.00 | 49,300.00 | 49,300.00 | 3.79% | 6,751 |
| Apr 13, 2026 | 48,050.00 | 48,100.00 | 47,100.00 | 47,500.00 | 47,500.00 | -1.25% | 3,542 |
| Apr 10, 2026 | 48,250.00 | 48,400.00 | 47,600.00 | 48,100.00 | 48,100.00 | 0.63% | 1,921 |
| Apr 9, 2026 | 47,950.00 | 48,350.00 | 47,350.00 | 47,800.00 | 47,800.00 | -0.31% | 3,045 |
| Apr 8, 2026 | 47,850.00 | 48,650.00 | 47,650.00 | 47,950.00 | 47,950.00 | -0.52% | 2,232 |
| 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% | 2,216 |
| 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 |