tiprankstipranks
Shinsegae Co., Ltd (KR:004170)
:004170
South Korea Market

Shinsegae Co., Ltd (004170) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
380,500.00
383,000.00
374,000.00
382,500.00
382,500.00
+0.79%
75,900
0.80
Sep 03, 2026
392,000.00
393,000.00
370,000.00
379,500.00
379,500.00
-1.81%
99,145
1.03
Sep 02, 2026
424,000.00
424,500.00
385,500.00
386,500.00
386,500.00
-11.35%
138,839
1.44
Sep 01, 2026
410,500.00
441,500.00
402,000.00
436,000.00
436,000.00
+5.31%
99,509
1.02
Aug 31, 2026
404,500.00
418,500.00
399,500.00
414,000.00
414,000.00
+2.10%
74,339
0.77
Aug 28, 2026
420,500.00
423,500.00
399,000.00
405,500.00
405,500.00
-4.30%
100,009
1.03
Aug 27, 2026
422,000.00
425,500.00
402,500.00
425,000.00
423,700.00
+0.24%
67,882
0.70
Aug 26, 2026
401,000.00
428,500.00
394,500.00
424,000.00
422,703.06
+7.34%
106,343
1.10
Aug 25, 2026
397,000.00
401,500.00
386,000.00
395,000.00
393,791.75
-1.37%
78,294
0.81
Aug 24, 2026
398,500.00
403,000.00
393,000.00
400,500.00
399,274.94
0.00%
55,542
0.57
Aug 21, 2026
399,500.00
404,000.00
388,000.00
400,500.00
399,274.94
-0.99%
61,468
0.63
Aug 20, 2026
407,500.00
412,000.00
401,500.00
404,500.00
403,262.70
+1.00%
51,071
0.53
Aug 19, 2026
410,000.00
414,000.00
397,000.00
400,500.00
399,274.94
-5.65%
46,614
0.48
Aug 18, 2026
438,500.00
445,000.00
416,500.00
424,500.00
423,201.53
-0.59%
74,029
0.75
Aug 17, 2026
427,000.00
439,000.00
415,000.00
427,000.00
425,693.88
0.00%
0
0.00
Aug 14, 2026
428,000.00
439,000.00
415,000.00
427,000.00
425,693.88
+1.79%
50,719
0.51
Aug 13, 2026
404,500.00
424,000.00
397,500.00
419,500.00
418,216.80
+5.14%
125,595
1.26
Aug 12, 2026
445,000.00
466,500.00
393,500.00
399,000.00
397,779.53
-6.88%
184,454
1.86
Aug 11, 2026
439,500.00
440,000.00
412,500.00
428,500.00
427,189.28
-0.81%
115,562
1.16
Aug 10, 2026
424,500.00
434,500.00
415,000.00
432,000.00
430,678.56
+2.86%
61,605
0.61
Aug 07, 2026
428,000.00
429,000.00
400,500.00
420,000.00
418,715.28
-1.75%
84,711
0.83
Aug 06, 2026
426,000.00
432,000.00
406,000.00
427,500.00
426,192.34
-0.58%
102,557
1.01
Aug 05, 2026
434,000.00
454,500.00
414,500.00
430,000.00
428,684.70
+1.06%
155,932
1.56
Aug 04, 2026
405,000.00
427,000.00
395,000.00
425,500.00
424,198.47
+4.93%
102,414
1.03
Aug 03, 2026
411,500.00
417,500.00
398,000.00
405,500.00
404,259.63
-4.14%
68,320
0.69
Jul 31, 2026
428,000.00
444,500.00
409,000.00
423,000.00
421,706.10
+6.82%
141,168
1.45
Jul 30, 2026
436,000.00
445,000.00
392,500.00
396,000.00
394,788.70
-10.91%
178,701
1.87
Jul 29, 2026
470,000.00
487,000.00
417,500.00
444,500.00
443,140.34
-4.51%
147,797
1.59
Jul 28, 2026
502,000.00
505,000.00
445,000.00
465,500.00
464,076.10
-9.96%
130,392
1.41
Jul 27, 2026
511,000.00
522,000.00
496,000.00
517,000.00
515,418.56
+2.58%
70,547
0.77
Jul 24, 2026
538,000.00
550,000.00
495,000.00
504,000.00
502,458.34
-7.35%
109,732
1.21
Jul 23, 2026
550,000.00
550,000.00
525,000.00
544,000.00
542,336.00
-0.55%
64,045
0.70
Jul 22, 2026
569,000.00
583,000.00
541,000.00
547,000.00
545,326.80
-2.67%
52,786
0.57
Jul 21, 2026
531,000.00
572,000.00
530,000.00
562,000.00
560,280.94
+5.84%
49,316
0.53
Jul 20, 2026
568,000.00
573,000.00
518,000.00
531,000.00
529,375.75
-9.85%
111,705
1.23
Jul 17, 2026
589,000.00
609,000.00
582,000.00
589,000.00
587,198.30
0.00%
0
0.00
Jul 16, 2026
609,000.00
609,000.00
582,000.00
589,000.00
587,198.30
-3.44%
33,462
0.36
Jul 15, 2026
589,000.00
618,000.00
583,000.00
610,000.00
608,134.10
+8.73%
87,231
0.95
Jul 14, 2026
602,000.00
602,000.00
530,000.00
561,000.00
559,284.00
-5.08%
160,631
1.77
Jul 13, 2026
635,000.00
644,000.00
577,000.00
591,000.00
589,192.25
-6.04%
60,563
0.67
Jul 10, 2026
633,000.00
659,000.00
622,000.00
629,000.00
627,076.00
+3.80%
57,141
0.63
Jul 09, 2026
626,000.00
640,000.00
588,000.00
606,000.00
604,146.30
-3.04%
107,760
1.21
Jul 08, 2026
678,000.00
699,000.00
609,000.00
625,000.00
623,088.20
-8.09%
144,746
1.65
Jul 07, 2026
684,000.00
716,000.00
651,000.00
680,000.00
677,920.00
-1.45%
115,581
1.33
Jul 06, 2026
708,000.00
733,000.00
652,000.00
690,000.00
687,889.40
-2.27%
80,173
0.93
Jul 03, 2026
733,000.00
738,000.00
677,000.00
706,000.00
703,840.44
-3.55%
80,810
0.94
Jul 02, 2026
757,000.00
765,000.00
725,000.00
732,000.00
729,760.94
-5.67%
60,431
0.70
Jul 01, 2026
774,000.00
776,000.00
715,000.00
776,000.00
773,626.30
+2.78%
77,545
0.91
Jun 30, 2026
737,000.00
769,000.00
723,000.00
755,000.00
752,690.56
+3.57%
58,963
0.69
Jun 29, 2026
775,000.00
786,000.00
691,000.00
729,000.00
726,770.10
-1.49%
69,080
0.82
Rows:
50