SHINSEGAE FOOD Inc. (031440.KS) KSC

41,500.00

-700(-1.66%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202540,50042,20042,20042,20040,50021,822
September 04, 202539,50040,50040,50041,40039,50017,115
September 03, 202540,00039,95039,95040,30039,3508,930
September 02, 202540,15040,00040,00040,25039,20011,379
September 01, 202541,40040,15040,15041,40039,65016,692
August 29, 202543,90041,00041,00044,80040,10089,238
August 28, 202543,20043,50043,50043,75042,50019,635
August 27, 202542,25043,20043,20044,00042,00041,169
August 26, 202540,50042,20042,20042,70040,10036,286
August 25, 202539,80040,50040,50040,60039,40012,140
August 22, 202539,75039,80039,80040,55039,60010,620
August 21, 202536,80040,05040,05040,50036,35049,455
August 20, 202537,85036,85036,85037,85036,00010,779
August 19, 202537,55037,10037,10037,55035,2506,504
August 18, 202537,05037,55037,55037,70036,55013,865
August 14, 202536,85036,80036,80037,45036,7508,085
August 13, 202538,40037,25037,25038,40036,60012,150
August 12, 202539,40037,90037,90039,95037,8509,947
August 11, 202538,70039,40039,40039,95038,25024,853
August 08, 202537,00037,60037,60038,30036,8008,109
August 07, 202536,80037,00037,00037,95036,8005,376
August 06, 202536,80036,80036,80037,75036,6504,274
August 05, 202537,50036,80036,80037,55036,7006,990
August 04, 202536,95036,85036,85039,15036,25014,404
August 01, 202538,85037,00037,00038,85036,5007,219
July 31, 202537,80038,05038,05038,35037,7006,274
July 30, 202538,00037,85037,85038,05037,5004,298
July 29, 202537,80037,65037,65038,15037,3006,216
July 28, 202539,10037,80037,80039,60037,80011,123
July 25, 202539,95039,10039,10039,95038,6507,593
July 24, 202540,00039,00039,00040,55038,50010,745
July 23, 202540,10039,30039,30040,15039,10010,027
July 22, 202541,80040,15040,15041,80039,80012,885
July 21, 202541,20041,35041,35041,55040,9006,562
July 18, 202541,90041,20041,20041,90041,1005,172
July 17, 202542,15041,95041,95042,15041,1007,514
July 16, 202542,90042,10042,10042,90041,0009,442
July 15, 202542,85042,50042,50043,65041,4007,846
July 14, 202543,10042,80042,80044,50042,05032,679
July 11, 202542,30042,45042,45043,25041,75011,026
July 10, 202541,60042,30042,30042,70041,30010,526
July 09, 202540,30041,90041,90042,00039,85018,274
July 08, 202540,20040,30040,30040,50039,8506,869
July 07, 202539,80040,20040,20040,50039,1506,152
July 04, 202540,00039,75039,75040,50039,00012,897
July 03, 202539,95040,00040,00040,60039,6509,145
July 02, 202539,70039,95039,95039,95039,1006,626
July 01, 202539,25039,70039,70040,25039,2007,134
June 30, 202539,00039,20039,20039,65038,9006,962
June 27, 202539,55039,00039,00040,00038,9008,411
June 26, 202541,35039,60039,60041,35039,35029,237
June 25, 202541,70040,95040,95043,15040,45031,971
June 24, 202542,60042,00042,00042,90041,75028,745
June 23, 202539,80042,20042,20042,35039,30068,674
June 20, 202537,75040,00040,00041,30037,750157,528
June 19, 202536,00036,65036,65038,25035,80056,362
June 18, 202535,55035,50035,50036,25035,20013,208
June 17, 202535,60035,55035,55035,95034,8008,525
June 16, 202535,00035,55035,55035,80034,50011,067
June 13, 202535,95035,30035,30036,50034,95014,671