SHINSEGAE Inc. (004170.KS) KSC
569,000.00
+53000(+10.27%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
004170.KS Historical Return
If you invested ₩1000 in SHINSEGAE Inc. (004170.KS) 10 years ago, it would be worth ₩3,191.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,973.6, while ₩1000 invested 1 year ago would be worth ₩3,375.43. This corresponds to total returns of 219.12%, 97.36%, 237.54%, respectively, with annualized returns of 12.3%, 14.56%, 237.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
004170.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 520,000 | 569,000 | 569,000 | 571,000 | 512,000 | 155,010 |
| June 01, 2026 | 510,000 | 516,000 | 516,000 | 532,000 | 503,000 | 69,675 |
| May 29, 2026 | 528,000 | 515,000 | 515,000 | 542,000 | 504,000 | 117,246 |
| May 28, 2026 | 522,000 | 521,000 | 521,000 | 535,000 | 499,000 | 73,451 |
| May 27, 2026 | 514,000 | 527,000 | 527,000 | 527,000 | 498,500 | 86,657 |
| May 26, 2026 | 520,000 | 525,000 | 524,000 | 548,000 | 518,000 | 81,480 |
| May 22, 2026 | 567,000 | 535,000 | 535,000 | 568,000 | 528,000 | 91,251 |
| May 21, 2026 | 514,000 | 578,000 | 578,000 | 599,000 | 504,000 | 133,073 |
| May 20, 2026 | 496,000 | 494,500 | 494,500 | 508,000 | 482,000 | 88,868 |
| May 19, 2026 | 498,500 | 506,000 | 506,000 | 514,000 | 490,000 | 77,840 |
| May 18, 2026 | 520,000 | 503,000 | 503,000 | 525,000 | 487,000 | 88,282 |
| May 15, 2026 | 573,000 | 541,000 | 541,000 | 580,000 | 530,000 | 155,007 |
| May 14, 2026 | 473,000 | 535,000 | 535,000 | 535,000 | 471,500 | 154,520 |
| May 13, 2026 | 468,000 | 482,500 | 482,500 | 509,000 | 460,000 | 191,313 |
| May 12, 2026 | 455,500 | 441,500 | 441,500 | 465,500 | 421,000 | 137,844 |
| May 11, 2026 | 449,500 | 445,500 | 445,500 | 463,500 | 439,000 | 68,317 |
| May 08, 2026 | 436,000 | 428,500 | 428,500 | 437,500 | 409,000 | 49,510 |
| May 07, 2026 | 414,000 | 433,000 | 433,000 | 442,000 | 411,000 | 72,597 |
| May 06, 2026 | 406,000 | 410,000 | 410,000 | 423,000 | 399,000 | 65,502 |
| May 04, 2026 | 423,000 | 410,500 | 410,500 | 428,500 | 402,000 | 76,568 |
| April 30, 2026 | 405,000 | 407,000 | 407,000 | 420,000 | 399,000 | 66,856 |
| April 29, 2026 | 409,500 | 406,500 | 406,500 | 418,000 | 403,000 | 28,536 |
| April 28, 2026 | 395,500 | 407,500 | 407,500 | 417,000 | 391,500 | 75,352 |
| April 27, 2026 | 423,000 | 402,000 | 402,000 | 448,000 | 399,000 | 115,007 |
| April 24, 2026 | 389,500 | 407,000 | 407,000 | 410,000 | 388,500 | 69,973 |
| April 23, 2026 | 389,500 | 384,500 | 384,500 | 402,500 | 376,500 | 68,428 |
| April 22, 2026 | 382,500 | 382,000 | 382,000 | 390,500 | 377,500 | 34,107 |
| April 21, 2026 | 371,500 | 382,000 | 382,000 | 394,500 | 371,500 | 87,387 |
| April 20, 2026 | 389,500 | 373,000 | 373,000 | 390,000 | 372,500 | 34,642 |
| April 17, 2026 | 375,000 | 379,000 | 379,000 | 390,000 | 369,000 | 36,435 |
| April 16, 2026 | 349,500 | 375,500 | 375,500 | 382,000 | 348,500 | 89,028 |
| April 15, 2026 | 354,000 | 345,500 | 345,500 | 361,500 | 341,000 | 67,615 |
| April 14, 2026 | 346,000 | 346,500 | 346,500 | 352,000 | 340,000 | 33,529 |
| April 13, 2026 | 335,500 | 343,000 | 343,000 | 346,000 | 331,000 | 53,233 |
| April 10, 2026 | 348,500 | 341,000 | 341,000 | 350,500 | 338,500 | 31,518 |
| April 09, 2026 | 332,500 | 346,500 | 346,500 | 351,500 | 326,000 | 81,096 |
| April 08, 2026 | 322,500 | 330,000 | 330,000 | 333,000 | 319,000 | 55,458 |
| April 07, 2026 | 320,500 | 311,000 | 311,000 | 324,000 | 303,500 | 42,646 |
| April 06, 2026 | 308,000 | 323,500 | 323,500 | 330,000 | 305,500 | 44,965 |
| April 03, 2026 | 309,000 | 305,000 | 305,000 | 312,000 | 302,000 | 40,611 |
| April 02, 2026 | 316,500 | 307,000 | 307,000 | 323,000 | 304,500 | 42,936 |
| April 01, 2026 | 314,500 | 316,500 | 316,500 | 317,500 | 300,500 | 54,357 |
| March 31, 2026 | 300,000 | 300,500 | 300,500 | 309,000 | 295,500 | 76,646 |
| March 30, 2026 | 316,000 | 309,000 | 309,000 | 322,500 | 303,500 | 79,200 |
| March 27, 2026 | 320,000 | 337,000 | 331,800 | 338,500 | 320,000 | 45,141 |
| March 26, 2026 | 337,500 | 332,500 | 327,369.44 | 338,500 | 327,000 | 26,930 |
| March 25, 2026 | 330,000 | 337,000 | 331,800 | 341,500 | 325,000 | 43,836 |
| March 24, 2026 | 330,500 | 320,500 | 315,554.6 | 333,500 | 315,500 | 47,308 |
| March 23, 2026 | 335,000 | 319,500 | 314,570.03 | 335,000 | 316,000 | 53,173 |
| March 20, 2026 | 334,500 | 344,000 | 338,692 | 348,500 | 334,000 | 60,526 |
| March 19, 2026 | 339,000 | 335,500 | 330,323.12 | 343,500 | 330,500 | 56,615 |
| March 18, 2026 | 350,000 | 345,500 | 340,168.84 | 350,000 | 337,000 | 66,450 |
| March 17, 2026 | 352,500 | 344,500 | 339,184.28 | 367,000 | 336,000 | 78,448 |
| March 16, 2026 | 328,500 | 349,000 | 343,614.84 | 361,500 | 326,500 | 77,809 |
| March 13, 2026 | 320,500 | 326,000 | 320,969.72 | 346,000 | 320,000 | 54,351 |
| March 12, 2026 | 339,500 | 336,500 | 331,307.72 | 346,000 | 334,000 | 50,606 |
| March 11, 2026 | 345,000 | 342,000 | 336,722.84 | 363,000 | 337,500 | 69,010 |
| March 10, 2026 | 319,000 | 331,500 | 325,400.3 | 350,000 | 318,500 | 31,416 |
| March 09, 2026 | 307,000 | 313,000 | 308,170.34 | 316,000 | 303,500 | 73,038 |
| March 06, 2026 | 326,000 | 334,000 | 328,846.28 | 340,500 | 324,500 | 45,292 |
