Shinsegae Inc. (004170.KS) KSC
Currency In KRW
AD
- 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 ₩2,037.64 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,387.55, while ₩1000 invested 1 year ago would be worth ₩1,846.27. This corresponds to total returns of 103.76%, 38.75%, 84.63%, respectively, with annualized returns of 7.38%, 6.78%, 84.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
004170.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 335,500 | 333,500 | 333,500 | 336,000 | 323,500 | 50,738 |
| September 30, 2026 | 340,500 | 336,500 | 336,500 | 341,000 | 334,000 | 47,160 |
| September 29, 2026 | 341,000 | 340,000 | 340,000 | 346,000 | 332,500 | 76,144 |
| September 28, 2026 | 349,000 | 343,500 | 343,500 | 354,000 | 342,000 | 48,568 |
| September 23, 2026 | 359,500 | 347,000 | 347,000 | 360,500 | 345,000 | 64,569 |
| September 22, 2026 | 360,000 | 357,500 | 357,500 | 361,500 | 355,500 | 51,928 |
| September 21, 2026 | 362,000 | 357,500 | 357,500 | 364,000 | 352,000 | 43,716 |
| September 18, 2026 | 358,000 | 362,500 | 362,500 | 371,000 | 357,000 | 105,004 |
| September 17, 2026 | 365,000 | 353,500 | 353,500 | 365,000 | 352,000 | 100,558 |
| September 16, 2026 | 369,000 | 362,000 | 362,000 | 382,000 | 358,000 | 85,867 |
| September 15, 2026 | 372,500 | 368,000 | 368,000 | 377,500 | 366,500 | 57,764 |
| September 11, 2026 | 377,000 | 381,000 | 381,000 | 386,000 | 375,000 | 104,118 |
| September 10, 2026 | 388,500 | 385,500 | 385,500 | 388,500 | 374,000 | 148,311 |
| September 09, 2026 | 403,500 | 391,500 | 391,500 | 409,500 | 388,000 | 61,234 |
| September 08, 2026 | 397,000 | 404,500 | 404,500 | 417,500 | 394,000 | 100,978 |
| September 07, 2026 | 385,000 | 396,500 | 396,500 | 398,000 | 379,500 | 85,732 |
| September 04, 2026 | 380,500 | 382,500 | 382,500 | 383,000 | 374,000 | 79,322 |
| September 03, 2026 | 392,000 | 379,500 | 379,500 | 393,000 | 370,000 | 101,904 |
| September 02, 2026 | 424,000 | 386,500 | 386,500 | 424,500 | 385,500 | 143,594 |
| September 01, 2026 | 410,500 | 436,000 | 436,000 | 441,500 | 402,000 | 101,215 |
| August 31, 2026 | 404,500 | 414,000 | 414,000 | 418,500 | 399,500 | 79,490 |
| August 28, 2026 | 420,500 | 405,500 | 405,500 | 423,500 | 399,000 | 103,378 |
| August 27, 2026 | 422,000 | 425,000 | 425,000 | 425,500 | 402,500 | 70,339 |
| August 26, 2026 | 401,000 | 424,000 | 424,000 | 428,500 | 394,500 | 109,362 |
| August 25, 2026 | 397,000 | 395,000 | 395,000 | 401,500 | 386,000 | 81,212 |
| August 24, 2026 | 398,500 | 400,500 | 400,500 | 403,000 | 393,000 | 58,412 |
| August 21, 2026 | 399,500 | 400,500 | 400,500 | 404,000 | 388,000 | 64,604 |
| August 20, 2026 | 407,500 | 404,500 | 404,500 | 412,000 | 401,500 | 52,905 |
| August 19, 2026 | 410,000 | 400,500 | 400,500 | 414,000 | 397,000 | 48,972 |
| August 18, 2026 | 438,500 | 424,500 | 424,500 | 445,000 | 416,500 | 76,627 |
| August 14, 2026 | 428,000 | 427,000 | 427,000 | 439,000 | 415,000 | 52,423 |
| August 13, 2026 | 404,500 | 419,500 | 419,500 | 424,000 | 397,500 | 143,045 |
| August 12, 2026 | 445,000 | 399,000 | 399,000 | 466,500 | 393,500 | 190,292 |
| August 11, 2026 | 439,500 | 428,500 | 428,500 | 440,000 | 412,500 | 115,562 |
| August 10, 2026 | 424,500 | 432,000 | 432,000 | 434,500 | 415,000 | 65,385 |
| August 07, 2026 | 428,000 | 420,000 | 420,000 | 429,000 | 400,500 | 92,836 |
| August 06, 2026 | 426,000 | 427,500 | 427,500 | 432,000 | 406,000 | 106,240 |
| August 05, 2026 | 434,000 | 430,000 | 430,000 | 454,500 | 414,500 | 158,766 |
| August 04, 2026 | 405,000 | 425,500 | 425,500 | 427,000 | 395,000 | 102,412 |
| August 03, 2026 | 411,500 | 405,500 | 405,500 | 417,500 | 398,000 | 71,362 |
| July 31, 2026 | 428,000 | 423,000 | 423,000 | 444,500 | 409,000 | 152,545 |
| July 30, 2026 | 436,000 | 396,000 | 396,000 | 445,000 | 392,500 | 185,381 |
| July 29, 2026 | 470,000 | 444,500 | 444,500 | 487,000 | 417,500 | 145,996 |
| July 28, 2026 | 502,000 | 465,500 | 465,500 | 505,000 | 445,000 | 135,092 |
| July 27, 2026 | 511,000 | 517,000 | 517,000 | 522,000 | 496,000 | 72,681 |
| July 23, 2026 | 550,000 | 544,000 | 544,000 | 550,000 | 525,000 | 67,387 |
| July 22, 2026 | 569,000 | 547,000 | 547,000 | 583,000 | 541,000 | 55,824 |
| July 21, 2026 | 531,000 | 562,000 | 562,000 | 572,000 | 530,000 | 49,314 |
| July 20, 2026 | 568,000 | 531,000 | 531,000 | 573,000 | 518,000 | 115,845 |
| July 16, 2026 | 609,000 | 589,000 | 589,000 | 609,000 | 582,000 | 35,485 |
| July 15, 2026 | 589,000 | 610,000 | 610,000 | 618,000 | 583,000 | 91,080 |
| July 14, 2026 | 602,000 | 561,000 | 561,000 | 602,000 | 530,000 | 166,797 |
| July 13, 2026 | 635,000 | 591,000 | 591,000 | 644,000 | 577,000 | 63,703 |
| July 10, 2026 | 633,000 | 629,000 | 629,000 | 659,000 | 622,000 | 57,141 |
| July 09, 2026 | 626,000 | 606,000 | 606,000 | 640,000 | 588,000 | 115,590 |
| July 08, 2026 | 678,000 | 625,000 | 625,000 | 699,000 | 609,000 | 144,745 |
| July 07, 2026 | 684,000 | 680,000 | 680,000 | 716,000 | 651,000 | 115,580 |
| July 06, 2026 | 708,000 | 690,000 | 690,000 | 733,000 | 652,000 | 83,900 |
| July 03, 2026 | 733,000 | 706,000 | 706,000 | 738,000 | 677,000 | 80,810 |
| July 02, 2026 | 757,000 | 732,000 | 732,000 | 765,000 | 725,000 | 60,428 |
AD
