Shinsegae Co., Ltd 004170
KRX · South Korea · Retail Trade
KRW 333,500.00-3,000.00 (-0.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 336,500.00 | -1.03% | KRW 340,500.00 | KRW 341,000.00 | KRW 334,000.00 | 42.96K |
| 2026-09-29 | KRW 340,000.00 | -1.02% | KRW 341,000.00 | KRW 346,000.00 | KRW 332,500.00 | 69.59K |
| 2026-09-28 | KRW 343,500.00 | -1.01% | KRW 349,000.00 | KRW 354,000.00 | KRW 342,000.00 | 46.70K |
| 2026-09-23 | KRW 347,000.00 | -2.94% | KRW 359,500.00 | KRW 360,500.00 | KRW 345,000.00 | 65.50K |
| 2026-09-22 | KRW 357,500.00 | 0.00% | KRW 360,000.00 | KRW 361,500.00 | KRW 355,500.00 | 50.59K |
| 2026-09-21 | KRW 357,500.00 | -1.38% | KRW 362,000.00 | KRW 364,000.00 | KRW 352,000.00 | 44.60K |
| 2026-09-18 | KRW 362,500.00 | +2.55% | KRW 358,000.00 | KRW 371,000.00 | KRW 357,000.00 | 91.08K |
| 2026-09-17 | KRW 353,500.00 | -2.35% | KRW 365,000.00 | KRW 365,000.00 | KRW 352,000.00 | 100.83K |
| 2026-09-16 | KRW 362,000.00 | -1.63% | KRW 369,000.00 | KRW 382,000.00 | KRW 358,000.00 | 83.01K |
| 2026-09-15 | KRW 368,000.00 | -2.13% | KRW 372,500.00 | KRW 377,500.00 | KRW 366,500.00 | 57.10K |
| 2026-09-14 | KRW 376,000.00 | -1.31% | KRW 374,500.00 | KRW 380,500.00 | KRW 367,000.00 | 91.19K |
| 2026-09-11 | KRW 381,000.00 | -1.17% | KRW 377,000.00 | KRW 386,000.00 | KRW 375,000.00 | 99.51K |
| 2026-09-10 | KRW 385,500.00 | -1.53% | KRW 388,500.00 | KRW 388,500.00 | KRW 374,000.00 | 128.72K |
| 2026-09-09 | KRW 391,500.00 | -3.21% | KRW 403,500.00 | KRW 409,500.00 | KRW 388,000.00 | 59.03K |
| 2026-09-08 | KRW 404,500.00 | +2.02% | KRW 397,000.00 | KRW 417,500.00 | KRW 394,000.00 | 97.11K |
| 2026-09-07 | KRW 396,500.00 | +3.66% | KRW 385,000.00 | KRW 398,000.00 | KRW 379,500.00 | 80.77K |
| 2026-09-04 | KRW 382,500.00 | +0.79% | KRW 380,500.00 | KRW 383,000.00 | KRW 374,000.00 | 75.90K |
| 2026-09-03 | KRW 379,500.00 | -1.81% | KRW 392,000.00 | KRW 393,000.00 | KRW 370,000.00 | 99.15K |
| 2026-09-02 | KRW 386,500.00 | -11.35% | KRW 424,000.00 | KRW 424,500.00 | KRW 385,500.00 | 138.84K |
| 2026-09-01 | KRW 436,000.00 | +5.31% | KRW 410,500.00 | KRW 441,500.00 | KRW 402,000.00 | 99.51K |
| 2026-08-31 | KRW 414,000.00 | +2.10% | KRW 404,500.00 | KRW 418,500.00 | KRW 399,500.00 | 74.34K |
| 2026-08-28 | KRW 405,500.00 | -4.59% | KRW 420,500.00 | KRW 423,500.00 | KRW 399,000.00 | 100.01K |
| 2026-08-27 | KRW 425,000.00 | +0.24% | KRW 422,000.00 | KRW 425,500.00 | KRW 402,500.00 | 67.88K |
| 2026-08-26 | KRW 424,000.00 | +7.34% | KRW 401,000.00 | KRW 428,500.00 | KRW 394,500.00 | 106.34K |
| 2026-08-25 | KRW 395,000.00 | -1.37% | KRW 397,000.00 | KRW 401,500.00 | KRW 386,000.00 | 78.29K |
| 2026-08-24 | KRW 400,500.00 | 0.00% | KRW 398,500.00 | KRW 403,000.00 | KRW 393,000.00 | 55.54K |
| 2026-08-21 | KRW 400,500.00 | -0.99% | KRW 399,500.00 | KRW 404,000.00 | KRW 388,000.00 | 61.47K |
| 2026-08-20 | KRW 404,500.00 | +1.00% | KRW 407,500.00 | KRW 412,000.00 | KRW 401,500.00 | 51.07K |
| 2026-08-19 | KRW 400,500.00 | -5.65% | KRW 410,000.00 | KRW 414,000.00 | KRW 397,000.00 | 46.61K |
| 2026-08-18 | KRW 424,500.00 | -0.59% | KRW 438,500.00 | KRW 445,000.00 | KRW 416,500.00 | 74.03K |
| 2026-08-14 | KRW 427,000.00 | +1.79% | KRW 428,000.00 | KRW 439,000.00 | KRW 415,000.00 | 50.72K |
| 2026-08-13 | KRW 419,500.00 | +5.14% | KRW 404,500.00 | KRW 424,000.00 | KRW 397,500.00 | 125.60K |
| 2026-08-12 | KRW 399,000.00 | -6.88% | KRW 445,000.00 | KRW 466,500.00 | KRW 393,500.00 | 184.45K |
| 2026-08-11 | KRW 428,500.00 | -0.81% | KRW 439,500.00 | KRW 440,000.00 | KRW 412,500.00 | 115.56K |
| 2026-08-10 | KRW 432,000.00 | +2.86% | KRW 424,500.00 | KRW 434,500.00 | KRW 415,000.00 | 61.61K |
| 2026-08-07 | KRW 420,000.00 | -1.75% | KRW 428,000.00 | KRW 429,000.00 | KRW 400,500.00 | 84.71K |
| 2026-08-06 | KRW 427,500.00 | -0.58% | KRW 426,000.00 | KRW 432,000.00 | KRW 406,000.00 | 102.56K |
| 2026-08-05 | KRW 430,000.00 | +1.06% | KRW 434,000.00 | KRW 454,500.00 | KRW 414,500.00 | 155.93K |
| 2026-08-04 | KRW 425,500.00 | +4.93% | KRW 405,000.00 | KRW 427,000.00 | KRW 395,000.00 | 102.41K |
| 2026-08-03 | KRW 405,500.00 | -4.14% | KRW 411,500.00 | KRW 417,500.00 | KRW 398,000.00 | 68.32K |
| 2026-07-31 | KRW 423,000.00 | +6.82% | KRW 428,000.00 | KRW 444,500.00 | KRW 409,000.00 | 141.17K |
| 2026-07-30 | KRW 396,000.00 | -10.91% | KRW 436,000.00 | KRW 445,000.00 | KRW 392,500.00 | 178.70K |
| 2026-07-29 | KRW 444,500.00 | -4.51% | KRW 470,000.00 | KRW 487,000.00 | KRW 417,500.00 | 147.80K |
| 2026-07-28 | KRW 465,500.00 | -9.96% | KRW 502,000.00 | KRW 505,000.00 | KRW 445,000.00 | 130.39K |
| 2026-07-27 | KRW 517,000.00 | +2.58% | KRW 511,000.00 | KRW 522,000.00 | KRW 496,000.00 | 70.55K |
| 2026-07-24 | KRW 504,000.00 | -7.35% | KRW 538,000.00 | KRW 550,000.00 | KRW 495,000.00 | 109.73K |
| 2026-07-23 | KRW 544,000.00 | -0.55% | KRW 550,000.00 | KRW 550,000.00 | KRW 525,000.00 | 64.05K |
| 2026-07-22 | KRW 547,000.00 | -2.67% | KRW 569,000.00 | KRW 583,000.00 | KRW 541,000.00 | 52.79K |
| 2026-07-21 | KRW 562,000.00 | +5.84% | KRW 531,000.00 | KRW 572,000.00 | KRW 530,000.00 | 49.32K |
| 2026-07-20 | KRW 531,000.00 | -9.85% | KRW 568,000.00 | KRW 573,000.00 | KRW 518,000.00 | 111.71K |
| 2026-07-16 | KRW 589,000.00 | -3.44% | KRW 609,000.00 | KRW 609,000.00 | KRW 582,000.00 | 33.46K |
| 2026-07-15 | KRW 610,000.00 | +8.73% | KRW 589,000.00 | KRW 618,000.00 | KRW 583,000.00 | 87.23K |
| 2026-07-14 | KRW 561,000.00 | -5.08% | KRW 602,000.00 | KRW 602,000.00 | KRW 530,000.00 | 160.63K |
| 2026-07-13 | KRW 591,000.00 | -6.04% | KRW 635,000.00 | KRW 644,000.00 | KRW 577,000.00 | 60.56K |
| 2026-07-10 | KRW 629,000.00 | +3.80% | KRW 633,000.00 | KRW 659,000.00 | KRW 622,000.00 | 57.14K |
| 2026-07-09 | KRW 606,000.00 | -3.04% | KRW 626,000.00 | KRW 640,000.00 | KRW 588,000.00 | 107.76K |
| 2026-07-08 | KRW 625,000.00 | -8.09% | KRW 678,000.00 | KRW 699,000.00 | KRW 609,000.00 | 144.75K |
| 2026-07-07 | KRW 680,000.00 | -1.45% | KRW 684,000.00 | KRW 716,000.00 | KRW 651,000.00 | 115.58K |
| 2026-07-06 | KRW 690,000.00 | -2.27% | KRW 708,000.00 | KRW 733,000.00 | KRW 652,000.00 | 80.17K |
| 2026-07-03 | KRW 706,000.00 | -3.55% | KRW 733,000.00 | KRW 738,000.00 | KRW 677,000.00 | 80.81K |
| 2026-07-02 | KRW 732,000.00 | -5.67% | KRW 757,000.00 | KRW 765,000.00 | KRW 725,000.00 | 60.43K |
| 2026-07-01 | KRW 776,000.00 | +2.78% | KRW 774,000.00 | KRW 776,000.00 | KRW 715,000.00 | 77.55K |
| 2026-06-30 | KRW 755,000.00 | +3.57% | KRW 737,000.00 | KRW 769,000.00 | KRW 723,000.00 | 58.96K |
| 2026-06-29 | KRW 729,000.00 | -1.49% | KRW 775,000.00 | KRW 786,000.00 | KRW 691,000.00 | 69.08K |
| 2026-06-26 | KRW 740,000.00 | -0.13% | KRW 773,000.00 | KRW 776,000.00 | KRW 711,000.00 | 120.83K |
| 2026-06-25 | KRW 741,000.00 | +8.18% | KRW 720,000.00 | KRW 760,000.00 | KRW 712,000.00 | 83.63K |
| 2026-06-24 | KRW 685,000.00 | +1.93% | KRW 672,000.00 | KRW 706,000.00 | KRW 650,000.00 | 89.95K |
| 2026-06-23 | KRW 672,000.00 | -6.67% | KRW 720,000.00 | KRW 738,000.00 | KRW 667,000.00 | 133.51K |
| 2026-06-22 | KRW 720,000.00 | +1.27% | KRW 699,000.00 | KRW 749,000.00 | KRW 694,000.00 | 70.12K |
| 2026-06-19 | KRW 711,000.00 | -2.60% | KRW 743,000.00 | KRW 764,000.00 | KRW 688,000.00 | 91.84K |
| 2026-06-18 | KRW 730,000.00 | -3.05% | KRW 761,000.00 | KRW 792,000.00 | KRW 730,000.00 | 87.21K |
| 2026-06-17 | KRW 753,000.00 | -1.83% | KRW 774,000.00 | KRW 784,000.00 | KRW 731,000.00 | 95.20K |
| 2026-06-16 | KRW 767,000.00 | +8.79% | KRW 704,000.00 | KRW 778,000.00 | KRW 700,000.00 | 115.98K |
| 2026-06-15 | KRW 705,000.00 | +1.44% | KRW 715,000.00 | KRW 736,000.00 | KRW 681,000.00 | 79.16K |
| 2026-06-12 | KRW 695,000.00 | -2.66% | KRW 725,000.00 | KRW 758,000.00 | KRW 681,000.00 | 157.73K |
| 2026-06-11 | KRW 714,000.00 | +4.23% | KRW 713,000.00 | KRW 725,000.00 | KRW 642,000.00 | 207.27K |
| 2026-06-10 | KRW 685,000.00 | +9.78% | KRW 649,000.00 | KRW 691,000.00 | KRW 631,000.00 | 62 |
| 2026-06-09 | KRW 624,000.00 | +9.09% | KRW 596,000.00 | KRW 649,000.00 | KRW 582,000.00 | 142.97K |
| 2026-06-08 | KRW 572,000.00 | -12.00% | KRW 600,000.00 | KRW 634,000.00 | KRW 557,000.00 | 147.24K |
| 2026-06-05 | KRW 650,000.00 | -1.37% | KRW 656,000.00 | KRW 722,000.00 | KRW 622,000.00 | 156.36K |
| 2026-06-04 | KRW 659,000.00 | +15.82% | KRW 577,000.00 | KRW 680,000.00 | KRW 576,000.00 | 163.55K |
| 2026-06-02 | KRW 569,000.00 | +10.27% | KRW 520,000.00 | KRW 571,000.00 | KRW 512,000.00 | 149.05K |
| 2026-06-01 | KRW 516,000.00 | +0.19% | KRW 510,000.00 | KRW 532,000.00 | KRW 503,000.00 | 68.14K |
| 2026-05-29 | KRW 515,000.00 | -1.15% | KRW 528,000.00 | KRW 542,000.00 | KRW 504,000.00 | 107.09K |
| 2026-05-28 | KRW 521,000.00 | -1.14% | KRW 522,000.00 | KRW 535,000.00 | KRW 499,000.00 | 72.46K |
| 2026-05-27 | KRW 527,000.00 | +0.38% | KRW 514,000.00 | KRW 527,000.00 | KRW 498,500.00 | 83.76K |
| 2026-05-26 | KRW 525,000.00 | -1.87% | KRW 520,000.00 | KRW 548,000.00 | KRW 518,000.00 | 84.79K |
| 2026-05-22 | KRW 535,000.00 | -7.44% | KRW 567,000.00 | KRW 568,000.00 | KRW 528,000.00 | 87.83K |
| 2026-05-21 | KRW 578,000.00 | +16.89% | KRW 514,000.00 | KRW 599,000.00 | KRW 504,000.00 | 125.72K |
| 2026-05-20 | KRW 494,500.00 | -2.27% | KRW 496,000.00 | KRW 508,000.00 | KRW 482,000.00 | 87.45K |