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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47,800	47,750	47,750	48,000	47,700	10,113
February 19, 2026	47,950	47,850	47,850	48,050	47,750	5,258
February 13, 2026	48,000	47,950	47,950	48,000	47,850	2,431
February 12, 2026	48,000	48,050	48,050	48,150	47,850	10,807
February 11, 2026	48,000	47,900	47,900	48,000	47,700	1,993
February 10, 2026	48,000	48,000	48,000	48,050	47,700	6,187
February 09, 2026	47,700	47,900	47,900	48,050	47,700	18,299
February 06, 2026	48,000	47,300	47,300	48,000	47,100	5,971
February 05, 2026	47,800	47,750	47,750	48,000	47,600	16,094
February 04, 2026	47,650	47,900	47,900	48,000	47,550	7,945
February 03, 2026	47,350	47,500	47,500	47,650	47,250	5,065
February 02, 2026	47,400	47,350	47,350	47,650	47,350	6,490
January 30, 2026	47,600	47,400	47,400	47,750	47,150	6,795
January 29, 2026	47,500	47,600	47,600	47,700	47,300	5,781
January 28, 2026	47,600	47,500	47,500	47,600	47,400	6,458
January 27, 2026	47,400	47,500	47,500	47,600	47,400	20,779
January 26, 2026	47,500	47,400	47,400	47,500	47,300	4,204
January 23, 2026	47,550	47,500	47,500	47,700	47,200	6,399
January 22, 2026	47,600	47,600	47,600	47,850	47,500	4,988
January 21, 2026	47,800	47,700	47,700	47,800	47,500	4,285
January 20, 2026	47,450	47,600	47,600	48,000	47,300	17,659
January 19, 2026	47,300	47,550	47,550	47,600	47,250	22,078
January 16, 2026	47,200	47,300	47,300	47,300	46,900	5,485
January 15, 2026	47,200	47,000	47,000	47,200	46,950	4,193
January 14, 2026	47,150	47,200	47,200	47,350	46,850	9,049
January 13, 2026	46,750	47,200	47,200	47,200	46,750	11,846
January 12, 2026	46,800	46,900	46,900	47,200	46,800	7,813
January 09, 2026	46,500	47,000	47,000	47,200	46,300	15,044
January 08, 2026	47,600	46,500	46,500	47,600	46,500	54,442
January 07, 2026	47,700	47,650	47,650	47,800	47,600	18,446
January 06, 2026	47,650	47,700	47,700	47,700	47,550	26,220
January 05, 2026	47,750	47,600	47,600	47,850	47,550	97,355
January 02, 2026	47,750	47,750	47,750	47,900	47,550	27,919
December 30, 2025	47,900	47,900	47,900	47,950	47,900	55,914
December 29, 2025	47,950	47,900	47,900	47,950	47,900	28,735
December 26, 2025	47,900	47,900	47,900	48,000	47,900	10,953
December 24, 2025	47,900	47,900	47,900	48,100	47,850	40,264
December 23, 2025	47,850	47,900	47,900	47,950	47,850	40,688
December 22, 2025	47,800	47,850	47,850	47,900	47,800	33,221
December 19, 2025	47,800	47,800	47,800	47,950	47,800	89,353
December 18, 2025	47,850	47,850	47,850	47,900	47,800	28,295
December 17, 2025	47,900	47,850	47,850	47,900	47,800	39,174
December 16, 2025	47,900	47,900	47,900	48,100	47,800	146,414
December 15, 2025	47,850	47,800	47,800	47,950	47,750	347,613
December 12, 2025	40,550	40,100	40,100	40,550	39,250	349,157
December 11, 2025	38,800	40,600	40,600	40,850	37,900	53,664
December 10, 2025	37,600	37,850	37,850	38,000	37,050	7,864
December 09, 2025	37,500	37,600	37,600	38,150	36,750	10,952
December 08, 2025	38,000	37,500	37,500	38,050	36,850	10,616
December 05, 2025	38,000	37,800	37,800	38,000	37,450	4,789
December 04, 2025	38,550	37,800	37,800	38,550	37,450	15,055
December 03, 2025	38,450	38,550	38,550	39,550	38,300	11,335
December 02, 2025	37,950	38,450	38,450	38,600	37,400	11,013
December 01, 2025	40,250	37,850	37,850	40,950	37,600	22,433
November 28, 2025	39,750	40,250	40,250	41,700	39,500	23,503
November 27, 2025	40,400	39,450	39,450	40,400	39,400	11,747
November 26, 2025	40,800	40,400	40,400	41,100	40,000	10,663
November 25, 2025	41,100	40,750	40,750	41,150	40,300	5,304
November 24, 2025	41,500	41,100	41,100	42,650	40,850	9,676
November 21, 2025	41,100	41,900	41,900	41,900	41,100	8,421

SHINSEGAE FOOD Inc. (031440.KS) KSC