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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	161,700	169,400	169,400	170,000	161,700	56,558
September 03, 2025	161,000	162,200	162,200	162,300	160,800	21,168
September 02, 2025	163,600	161,200	161,200	164,800	160,800	28,737
September 01, 2025	165,400	164,200	164,200	165,400	163,100	25,806
August 29, 2025	166,200	165,300	165,300	166,700	164,200	23,524
August 28, 2025	165,200	166,500	166,500	166,700	164,500	26,004
August 27, 2025	165,500	165,400	165,400	167,400	165,200	22,996
August 26, 2025	166,000	165,800	165,800	167,600	165,700	28,505
August 25, 2025	165,100	166,800	166,800	166,800	165,100	16,798
August 22, 2025	164,100	165,400	165,400	166,400	163,600	20,444
August 21, 2025	166,700	164,100	164,100	167,000	164,100	25,554
August 20, 2025	164,300	166,100	166,100	166,900	162,000	34,375
August 19, 2025	164,400	162,700	162,700	164,400	161,400	23,770
August 18, 2025	163,100	163,000	163,000	165,600	162,500	23,867
August 14, 2025	164,600	164,100	164,100	164,600	162,000	35,416
August 13, 2025	164,400	163,700	163,700	166,100	161,400	50,938
August 12, 2025	165,400	164,200	164,200	166,900	163,600	31,190
August 11, 2025	172,600	165,300	165,300	172,600	164,900	76,528
August 08, 2025	177,000	171,300	171,300	179,200	167,200	60,163

SHINSEGAE Inc. (004170.KS) KSC