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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	41,900	41,200	41,200	41,900	41,100	5,172
July 17, 2025	42,150	41,950	41,950	42,150	41,100	7,514
July 16, 2025	42,900	42,100	42,100	42,900	41,000	9,442
July 15, 2025	42,850	42,500	42,500	43,650	41,400	7,846
July 14, 2025	43,100	42,800	42,800	44,500	42,050	32,679
July 11, 2025	42,300	42,450	42,450	43,250	41,750	11,026
July 10, 2025	41,600	42,300	42,300	42,700	41,300	10,526
July 09, 2025	40,300	41,900	41,900	42,000	39,850	18,274
July 08, 2025	40,200	40,300	40,300	40,500	39,850	6,869
July 07, 2025	39,800	40,200	40,200	40,500	39,150	6,152
July 04, 2025	40,000	39,750	39,750	40,500	39,000	12,897
July 03, 2025	39,950	40,000	40,000	40,600	39,650	9,145
July 02, 2025	39,700	39,950	39,950	39,950	39,100	6,626
July 01, 2025	39,250	39,700	39,700	40,250	39,200	7,134
June 30, 2025	39,000	39,200	39,200	39,650	38,900	6,962
June 27, 2025	39,550	39,000	39,000	40,000	38,900	8,411
June 26, 2025	41,350	39,600	39,600	41,350	39,350	29,237
June 25, 2025	41,700	40,950	40,950	43,150	40,450	31,971
June 24, 2025	42,600	42,000	42,000	42,900	41,750	28,745
June 23, 2025	39,800	42,200	42,200	42,350	39,300	68,674
June 20, 2025	37,750	40,000	40,000	41,300	37,750	157,528
June 19, 2025	36,000	36,650	36,650	38,250	35,800	56,362
June 18, 2025	35,550	35,500	35,500	36,250	35,200	13,208
June 17, 2025	35,600	35,550	35,550	35,950	34,800	8,525
June 16, 2025	35,000	35,550	35,550	35,800	34,500	11,067
June 13, 2025	35,950	35,300	35,300	36,500	34,950	14,671

SHINSEGAE FOOD Inc. (031440.KS) KSC