SHINSEGAE FOOD Inc. - 031440.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	36,850	38,250	38,250	40,450	36,700	37,775
October 17, 2025	37,300	36,850	36,850	38,000	36,700	6,992
October 16, 2025	37,000	37,300	37,300	37,500	37,000	10,020
October 15, 2025	36,400	37,000	37,000	37,250	36,400	9,179
October 14, 2025	36,800	36,350	36,350	37,250	36,100	21,290
October 13, 2025	36,700	37,150	37,150	37,500	36,400	19,784
October 10, 2025	38,050	36,700	36,700	38,050	36,450	25,385
October 02, 2025	37,800	38,050	38,050	38,900	37,550	20,780
October 01, 2025	40,150	37,950	37,950	40,300	37,850	45,797
September 30, 2025	42,200	40,300	40,300	42,550	40,300	20,472
September 29, 2025	41,650	42,600	42,600	43,000	41,650	10,405
September 26, 2025	41,600	41,600	41,600	43,000	41,250	9,299
September 25, 2025	41,850	41,600	41,600	42,000	40,650	12,006
September 24, 2025	42,450	41,950	41,950	43,150	41,750	9,452
September 23, 2025	43,000	43,200	43,200	43,300	42,050	14,542
September 22, 2025	40,950	43,000	43,000	43,850	40,750	40,288
September 19, 2025	41,500	40,750	40,750	42,450	40,500	6,742
September 18, 2025	40,900	41,100	41,100	42,000	40,850	12,225
September 17, 2025	41,350	40,800	40,800	41,750	40,650	5,418
September 16, 2025	42,400	41,300	41,300	42,500	41,200	7,382
September 15, 2025	42,100	42,200	42,200	42,700	41,700	9,024
September 12, 2025	41,350	42,100	42,100	42,100	40,850	7,581
September 11, 2025	41,850	40,850	40,850	41,900	40,700	7,208
September 10, 2025	42,800	41,850	41,850	42,850	41,600	7,578
September 09, 2025	41,500	42,800	42,800	43,600	41,500	21,239
September 08, 2025	42,700	41,500	41,500	42,700	41,200	7,961
September 05, 2025	40,500	42,200	42,200	42,200	40,500	21,822
September 04, 2025	39,500	40,500	40,500	41,400	39,500	17,115
September 03, 2025	40,000	39,950	39,950	40,300	39,350	8,930
September 02, 2025	40,150	40,000	40,000	40,250	39,200	11,379
September 01, 2025	41,400	40,150	40,150	41,400	39,650	16,692
August 29, 2025	43,900	41,000	41,000	44,800	40,100	89,238
August 28, 2025	43,200	43,500	43,500	43,750	42,500	19,635
August 27, 2025	42,250	43,200	43,200	44,000	42,000	41,169
August 26, 2025	40,500	42,200	42,200	42,700	40,100	36,286
August 25, 2025	39,800	40,500	40,500	40,600	39,400	12,140
August 22, 2025	39,750	39,800	39,800	40,550	39,600	10,620
August 21, 2025	36,800	40,050	40,050	40,500	36,350	49,455
August 20, 2025	37,850	36,850	36,850	37,850	36,000	10,779
August 19, 2025	37,550	37,100	37,100	37,550	35,250	6,504
August 18, 2025	37,050	37,550	37,550	37,700	36,550	13,865
August 14, 2025	36,850	36,800	36,800	37,450	36,750	8,085
August 13, 2025	38,400	37,250	37,250	38,400	36,600	12,150
August 12, 2025	39,400	37,900	37,900	39,950	37,850	9,947
August 11, 2025	38,700	39,400	39,400	39,950	38,250	24,853
August 08, 2025	37,000	37,600	37,600	38,300	36,800	8,109
August 07, 2025	36,800	37,000	37,000	37,950	36,800	5,376
August 06, 2025	36,800	36,800	36,800	37,750	36,650	4,274
August 05, 2025	37,500	36,800	36,800	37,550	36,700	6,990
August 04, 2025	36,950	36,850	36,850	39,150	36,250	14,404
August 01, 2025	38,850	37,000	37,000	38,850	36,500	7,219
July 31, 2025	37,800	38,050	38,050	38,350	37,700	6,274
July 30, 2025	38,000	37,850	37,850	38,050	37,500	4,298
July 29, 2025	37,800	37,650	37,650	38,150	37,300	6,216
July 28, 2025	39,100	37,800	37,800	39,600	37,800	11,123
July 25, 2025	39,950	39,100	39,100	39,950	38,650	7,593
July 24, 2025	40,000	39,000	39,000	40,550	38,500	10,745
July 23, 2025	40,100	39,300	39,300	40,150	39,100	10,027
July 22, 2025	41,800	40,150	40,150	41,800	39,800	12,885
July 21, 2025	41,200	41,350	41,350	41,550	40,900	6,562

SHINSEGAE FOOD Inc. (031440.KS) KSC