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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	40,150	42,000	42,000	42,100	40,150	14,907
November 19, 2025	39,750	40,200	40,200	40,650	39,250	9,406
November 18, 2025	40,900	39,750	39,750	41,250	39,700	11,679
November 17, 2025	42,000	40,900	40,900	42,100	39,200	28,404
November 14, 2025	40,050	42,350	42,350	43,500	39,850	66,733
November 13, 2025	39,500	40,050	40,050	40,500	39,450	19,708
November 12, 2025	38,750	39,850	39,850	40,000	38,500	17,759
November 11, 2025	38,500	38,750	38,750	39,100	38,250	14,314
November 10, 2025	37,300	38,650	38,650	38,800	37,300	28,201
November 07, 2025	36,850	37,300	37,300	37,700	36,750	17,486
November 06, 2025	37,900	37,100	37,100	37,900	36,600	7,848
November 05, 2025	35,950	36,800	36,800	37,250	35,500	21,960
November 04, 2025	36,450	36,250	36,250	36,700	35,600	8,716
November 03, 2025	35,400	36,000	36,000	36,450	35,400	9,696
October 31, 2025	35,950	35,300	35,300	35,950	35,250	11,799
October 30, 2025	36,200	35,600	35,600	36,400	35,600	26,284
October 29, 2025	38,000	36,450	36,450	38,000	36,050	19,207
October 28, 2025	37,300	37,150	37,150	37,550	36,500	15,605
October 27, 2025	37,500	37,300	37,300	37,550	37,000	11,597
October 24, 2025	37,950	37,850	37,850	38,900	37,250	7,092
October 23, 2025	37,950	37,950	37,950	38,000	37,500	3,710
October 22, 2025	37,900	37,950	37,950	38,000	37,300	4,509
October 21, 2025	39,000	37,550	37,550	39,000	37,350	10,498
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

SHINSEGAE FOOD Inc. (031440.KS) KSC