SHINSEGAE Inc. - 004170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	255,000	242,000	242,000	255,500	240,000	77,841
December 03, 2025	241,000	248,500	248,500	253,000	239,500	110,105
December 02, 2025	233,000	238,500	238,500	242,000	229,000	89,959
December 01, 2025	221,500	234,000	234,000	235,500	220,500	83,217
November 28, 2025	218,500	217,500	217,500	219,000	215,000	18,485
November 27, 2025	217,000	217,000	217,000	220,000	214,500	31,364
November 26, 2025	212,000	215,500	215,500	217,000	209,000	34,948
November 25, 2025	214,000	209,000	209,000	215,000	208,000	56,853
November 24, 2025	230,000	216,000	216,000	230,500	214,000	88,676
November 21, 2025	232,500	228,000	228,000	233,000	224,000	23,750
November 20, 2025	223,500	232,500	232,500	235,500	222,500	89,295
November 19, 2025	226,000	225,500	225,500	233,500	222,000	73,468
November 18, 2025	218,500	222,000	222,000	229,000	216,000	100,374
November 17, 2025	215,000	222,000	222,000	222,500	214,500	73,479
November 14, 2025	215,000	215,500	215,500	221,000	212,000	53,167
November 13, 2025	212,000	217,000	217,000	218,500	211,000	80,715
November 12, 2025	202,500	213,500	213,500	214,500	201,500	95,709
November 11, 2025	199,000	204,000	204,000	205,500	197,700	77,771
November 10, 2025	193,900	203,000	203,000	205,000	193,000	90,404
November 07, 2025	189,900	192,000	192,000	194,400	188,800	86,888
November 06, 2025	178,800	188,700	188,700	192,600	176,000	134,835
November 05, 2025	179,100	177,100	177,100	179,100	174,100	50,250
November 04, 2025	171,000	177,400	177,400	181,300	170,200	57,324
November 03, 2025	173,400	171,500	171,500	175,000	171,000	35,583
October 31, 2025	176,500	173,700	173,700	176,500	173,200	35,279
October 30, 2025	174,400	176,400	176,400	178,700	174,400	42,500
October 29, 2025	179,900	175,900	175,900	179,900	174,000	43,670
October 28, 2025	177,100	176,800	176,800	179,700	174,700	44,150
October 27, 2025	178,000	177,100	177,100	178,800	173,100	64,467
October 24, 2025	179,100	178,200	178,200	179,600	175,900	30,012
October 23, 2025	179,000	178,800	178,800	182,200	177,700	25,499
October 22, 2025	174,500	180,800	180,800	180,900	173,600	57,620
October 21, 2025	175,200	174,700	174,700	176,800	173,800	43,639
October 20, 2025	176,000	175,900	175,900	176,600	173,100	24,348
October 17, 2025	176,800	175,300	175,300	178,900	174,000	27,207
October 16, 2025	174,500	176,800	176,800	180,400	174,500	35,808
October 15, 2025	176,000	174,500	174,500	177,000	174,500	35,228
October 14, 2025	177,500	176,000	176,000	178,400	175,000	36,807
October 13, 2025	178,800	179,100	179,100	179,900	174,000	36,126
October 10, 2025	181,400	177,500	177,500	182,400	176,100	37,937
October 02, 2025	184,800	182,200	182,200	185,800	181,000	64,319
October 01, 2025	187,100	183,300	183,300	187,800	182,700	33,009
September 30, 2025	189,400	187,100	187,100	189,700	185,600	27,244
September 29, 2025	189,300	189,400	189,400	192,000	187,100	33,404
September 26, 2025	192,000	186,700	186,700	192,900	183,000	39,063
September 25, 2025	192,700	192,900	192,900	194,300	191,900	30,392
September 24, 2025	198,900	193,400	193,400	199,000	192,400	55,516
September 23, 2025	198,200	199,100	199,100	202,000	195,900	42,275
September 22, 2025	206,000	200,500	200,500	206,500	199,900	35,554
September 19, 2025	195,000	205,500	205,500	207,000	195,000	151,069
September 18, 2025	190,800	194,900	194,900	197,600	190,800	70,086
September 17, 2025	185,000	191,300	191,300	192,000	184,900	53,148
September 16, 2025	181,000	186,800	186,800	188,800	180,400	76,107
September 15, 2025	175,300	180,500	180,500	180,800	175,100	28,973
September 12, 2025	175,000	176,600	176,600	177,400	173,700	26,943
September 11, 2025	173,700	174,500	174,500	174,700	172,000	33,067
September 10, 2025	172,400	174,400	174,400	175,000	172,300	19,470
September 09, 2025	171,000	173,100	173,100	174,000	169,900	34,842
September 08, 2025	170,100	170,600	170,600	171,000	168,800	25,155
September 05, 2025	169,400	169,900	169,900	171,600	167,700	29,103

SHINSEGAE Inc. (004170.KS) KSC