SHINSEGAE Inc. (004170.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 166,200.00 | 168,200.00 | 165,400.00 | 166,300.00 | 166,300.00 | 44,296 |
| Apr 29, 2024 | 163,700.00 | 169,000.00 | 163,500.00 | 167,200.00 | 167,200.00 | 41,345 |
| Apr 26, 2024 | 164,500.00 | 164,600.00 | 162,600.00 | 162,900.00 | 162,900.00 | 16,275 |
| Apr 25, 2024 | 161,800.00 | 165,900.00 | 160,800.00 | 164,000.00 | 164,000.00 | 32,867 |
| Apr 24, 2024 | 164,600.00 | 164,700.00 | 161,300.00 | 162,500.00 | 162,500.00 | 36,179 |
| Apr 23, 2024 | 163,300.00 | 164,400.00 | 163,000.00 | 163,700.00 | 163,700.00 | 15,810 |
| Apr 22, 2024 | 160,800.00 | 165,700.00 | 159,300.00 | 164,400.00 | 164,400.00 | 42,057 |
| Apr 19, 2024 | 159,200.00 | 160,300.00 | 157,900.00 | 158,600.00 | 158,600.00 | 32,868 |
| Apr 18, 2024 | 159,900.00 | 162,700.00 | 159,100.00 | 161,200.00 | 161,200.00 | 42,562 |
| Apr 17, 2024 | 160,100.00 | 161,700.00 | 159,400.00 | 160,800.00 | 160,800.00 | 36,927 |
| Apr 16, 2024 | 160,200.00 | 160,900.00 | 158,100.00 | 160,300.00 | 160,300.00 | 35,190 |
| Apr 15, 2024 | 158,200.00 | 161,200.00 | 156,800.00 | 160,900.00 | 160,900.00 | 60,049 |
| Apr 12, 2024 | 161,300.00 | 162,100.00 | 158,700.00 | 159,200.00 | 159,200.00 | 67,868 |
| Apr 11, 2024 | 164,000.00 | 164,300.00 | 161,000.00 | 162,900.00 | 162,900.00 | 56,394 |
| Apr 09, 2024 | 166,100.00 | 166,100.00 | 165,100.00 | 165,400.00 | 165,400.00 | 37,669 |
| Apr 08, 2024 | 170,000.00 | 170,100.00 | 165,000.00 | 165,500.00 | 165,500.00 | 48,822 |
| Apr 05, 2024 | 171,000.00 | 172,300.00 | 169,300.00 | 170,200.00 | 170,200.00 | 34,515 |
| Apr 04, 2024 | 179,000.00 | 179,000.00 | 171,800.00 | 172,200.00 | 172,200.00 | 41,589 |
| Apr 03, 2024 | 178,600.00 | 179,900.00 | 176,600.00 | 177,200.00 | 177,200.00 | 52,376 |
| Apr 02, 2024 | 178,300.00 | 179,900.00 | 176,700.00 | 178,600.00 | 178,600.00 | 50,143 |
| Apr 01, 2024 | 168,500.00 | 180,400.00 | 168,300.00 | 178,300.00 | 178,300.00 | 124,414 |
| Mar 29, 2024 | 171,200.00 | 171,200.00 | 166,500.00 | 167,300.00 | 167,300.00 | 36,156 |
| Mar 28, 2024 | 164,300.00 | 171,500.00 | 164,200.00 | 170,300.00 | 170,300.00 | 102,663 |
| Mar 27, 2024 | 163,800.00 | 165,600.00 | 163,800.00 | 164,300.00 | 164,300.00 | 45,192 |
| Mar 26, 2024 | 164,300.00 | 165,200.00 | 163,500.00 | 164,800.00 | 164,800.00 | 38,712 |
| Mar 25, 2024 | 166,100.00 | 166,300.00 | 163,200.00 | 164,000.00 | 164,000.00 | 53,796 |
| Mar 22, 2024 | 165,000.00 | 167,000.00 | 164,800.00 | 166,600.00 | 166,600.00 | 44,028 |
| Mar 21, 2024 | 166,000.00 | 167,200.00 | 164,500.00 | 165,400.00 | 165,400.00 | 61,557 |
| Mar 20, 2024 | 167,500.00 | 167,500.00 | 165,500.00 | 165,800.00 | 165,800.00 | 26,281 |
| Mar 19, 2024 | 166,000.00 | 168,000.00 | 166,000.00 | 166,000.00 | 166,000.00 | 24,439 |
| Mar 18, 2024 | 169,300.00 | 169,300.00 | 165,300.00 | 167,100.00 | 167,100.00 | 27,373 |
| Mar 15, 2024 | 170,300.00 | 170,300.00 | 167,000.00 | 167,800.00 | 167,800.00 | 37,190 |
| Mar 14, 2024 | 166,600.00 | 170,700.00 | 166,600.00 | 169,100.00 | 169,100.00 | 61,081 |
| Mar 13, 2024 | 167,100.00 | 167,100.00 | 165,600.00 | 166,000.00 | 166,000.00 | 21,825 |
| Mar 12, 2024 | 166,600.00 | 166,800.00 | 164,300.00 | 166,100.00 | 166,100.00 | 19,659 |
| Mar 11, 2024 | 168,200.00 | 169,400.00 | 165,200.00 | 165,400.00 | 165,400.00 | 53,142 |
| Mar 08, 2024 | 170,900.00 | 172,000.00 | 168,100.00 | 168,500.00 | 168,500.00 | 26,095 |
| Mar 07, 2024 | 168,300.00 | 170,300.00 | 168,000.00 | 168,500.00 | 168,500.00 | 14,254 |
| Mar 06, 2024 | 169,900.00 | 170,200.00 | 168,100.00 | 168,600.00 | 168,600.00 | 30,094 |
| Mar 05, 2024 | 170,900.00 | 172,800.00 | 169,300.00 | 169,600.00 | 169,600.00 | 27,798 |
| Mar 04, 2024 | 174,800.00 | 174,900.00 | 170,700.00 | 172,100.00 | 172,100.00 | 48,308 |
| Feb 29, 2024 | 175,000.00 | 177,700.00 | 174,800.00 | 174,800.00 | 174,800.00 | 31,774 |
| Feb 28, 2024 | 171,300.00 | 178,700.00 | 171,000.00 | 177,000.00 | 177,000.00 | 39,823 |
| Feb 27, 2024 | 175,000.00 | 175,500.00 | 171,000.00 | 171,300.00 | 171,300.00 | 36,583 |
| Feb 26, 2024 | 183,600.00 | 185,000.00 | 175,100.00 | 175,100.00 | 175,100.00 | 70,966 |
| Feb 23, 2024 | 183,500.00 | 185,400.00 | 181,700.00 | 185,300.00 | 185,300.00 | 24,585 |
| Feb 22, 2024 | 188,600.00 | 188,700.00 | 182,800.00 | 183,300.00 | 183,300.00 | 21,824 |
| Feb 21, 2024 | 185,300.00 | 188,000.00 | 183,500.00 | 185,600.00 | 185,600.00 | 29,843 |
| Feb 20, 2024 | 190,000.00 | 190,000.00 | 184,100.00 | 185,300.00 | 185,300.00 | 30,146 |
| Feb 19, 2024 | 184,400.00 | 190,300.00 | 183,200.00 | 189,500.00 | 189,500.00 | 48,707 |
| Feb 16, 2024 | 182,700.00 | 184,400.00 | 180,400.00 | 184,400.00 | 184,400.00 | 54,844 |
| Feb 15, 2024 | 186,400.00 | 186,500.00 | 181,900.00 | 182,200.00 | 182,200.00 | 39,258 |
| Feb 14, 2024 | 183,100.00 | 187,900.00 | 183,100.00 | 184,600.00 | 184,600.00 | 36,212 |
| Feb 13, 2024 | 187,000.00 | 189,700.00 | 183,100.00 | 186,800.00 | 186,800.00 | 65,360 |
| Feb 08, 2024 | 186,900.00 | 189,500.00 | 184,900.00 | 186,900.00 | 186,900.00 | 99,820 |
| Feb 07, 2024 | 177,900.00 | 187,300.00 | 177,900.00 | 185,400.00 | 185,400.00 | 93,727 |
| Feb 06, 2024 | 181,500.00 | 182,700.00 | 177,400.00 | 177,800.00 | 177,800.00 | 38,539 |
| Feb 05, 2024 | 180,200.00 | 182,700.00 | 178,100.00 | 182,000.00 | 182,000.00 | 58,500 |
| Feb 02, 2024 | 178,100.00 | 181,800.00 | 175,900.00 | 179,900.00 | 179,900.00 | 87,655 |
| Feb 01, 2024 | 170,900.00 | 179,200.00 | 170,900.00 | 178,600.00 | 178,600.00 | 140,228 |
| Jan 31, 2024 | 169,100.00 | 172,400.00 | 167,500.00 | 172,400.00 | 172,400.00 | 41,753 |
| Jan 30, 2024 | 170,200.00 | 171,800.00 | 168,200.00 | 170,600.00 | 170,600.00 | 50,504 |
| Jan 29, 2024 | 162,100.00 | 171,000.00 | 160,000.00 | 170,700.00 | 170,700.00 | 97,220 |
| Jan 26, 2024 | 158,000.00 | 162,200.00 | 157,000.00 | 162,100.00 | 162,100.00 | 30,277 |
| Jan 25, 2024 | 158,000.00 | 158,500.00 | 156,400.00 | 158,200.00 | 158,200.00 | 30,625 |
| Jan 24, 2024 | 158,800.00 | 159,000.00 | 157,300.00 | 157,700.00 | 157,700.00 | 16,007 |
| Jan 23, 2024 | 158,200.00 | 159,300.00 | 157,200.00 | 158,700.00 | 158,700.00 | 22,196 |
| Jan 22, 2024 | 156,300.00 | 159,100.00 | 155,500.00 | 158,200.00 | 158,200.00 | 23,370 |
| Jan 19, 2024 | 155,600.00 | 157,600.00 | 155,300.00 | 156,200.00 | 156,200.00 | 25,303 |
| Jan 18, 2024 | 157,000.00 | 158,200.00 | 155,300.00 | 156,200.00 | 156,200.00 | 45,070 |
| Jan 17, 2024 | 161,200.00 | 161,600.00 | 157,700.00 | 157,800.00 | 157,800.00 | 51,353 |
| Jan 16, 2024 | 162,000.00 | 163,000.00 | 161,000.00 | 161,200.00 | 161,200.00 | 24,219 |
| Jan 15, 2024 | 165,500.00 | 165,500.00 | 164,600.00 | 162,600.00 | 162,600.00 | 2,833 |
| Jan 12, 2024 | 163,300.00 | 165,500.00 | 161,700.00 | 165,300.00 | 165,300.00 | 36,670 |
| Jan 11, 2024 | 163,500.00 | 164,400.00 | 162,800.00 | 163,200.00 | 163,200.00 | 38,644 |
| Jan 10, 2024 | 165,600.00 | 165,700.00 | 162,800.00 | 163,000.00 | 163,000.00 | 46,955 |
| Jan 09, 2024 | 165,600.00 | 166,400.00 | 165,000.00 | 165,600.00 | 165,600.00 | 31,058 |
| Jan 08, 2024 | 167,000.00 | 167,000.00 | 164,300.00 | 164,800.00 | 164,800.00 | 45,687 |
| Jan 05, 2024 | 168,300.00 | 169,200.00 | 166,100.00 | 166,300.00 | 166,300.00 | 47,056 |
| Jan 04, 2024 | 171,100.00 | 172,000.00 | 168,100.00 | 168,100.00 | 168,100.00 | 57,053 |
| Jan 03, 2024 | 173,700.00 | 174,100.00 | 171,400.00 | 172,000.00 | 172,000.00 | 36,636 |
| Jan 02, 2024 | 175,200.00 | 175,600.00 | 173,800.00 | 174,100.00 | 174,100.00 | 24,182 |
| Dec 28, 2023 | 174,200.00 | 175,600.00 | 173,100.00 | 175,200.00 | 175,200.00 | 31,830 |
| Dec 27, 2023 | 176,500.00 | 176,900.00 | 172,800.00 | 173,700.00 | 173,700.00 | 68,074 |
| Dec 27, 2023 | 4000 Dividend | |||||
| Dec 26, 2023 | 176,800.00 | 178,700.00 | 176,400.00 | 178,000.00 | 174,000.00 | 48,917 |
| Dec 22, 2023 | 177,100.00 | 177,400.00 | 175,500.00 | 176,700.00 | 172,729.22 | 19,901 |
| Dec 21, 2023 | 177,500.00 | 178,300.00 | 175,400.00 | 176,800.00 | 172,826.97 | 30,405 |
| Dec 20, 2023 | 175,400.00 | 178,500.00 | 174,500.00 | 178,500.00 | 174,488.77 | 44,504 |
| Dec 19, 2023 | 173,200.00 | 175,000.00 | 173,100.00 | 175,000.00 | 171,067.42 | 27,784 |
| Dec 18, 2023 | 175,200.00 | 175,300.00 | 172,800.00 | 174,000.00 | 170,089.89 | 35,639 |
| Dec 15, 2023 | 173,900.00 | 175,600.00 | 173,400.00 | 175,600.00 | 171,653.94 | 44,480 |
| Dec 14, 2023 | 173,900.00 | 174,800.00 | 172,900.00 | 173,800.00 | 169,894.39 | 56,616 |
| Dec 13, 2023 | 173,100.00 | 173,600.00 | 171,400.00 | 172,800.00 | 168,916.86 | 25,600 |
| Dec 12, 2023 | 173,400.00 | 174,000.00 | 172,500.00 | 172,800.00 | 168,916.86 | 22,587 |
| Dec 11, 2023 | 172,300.00 | 173,300.00 | 170,900.00 | 172,900.00 | 169,014.61 | 20,472 |
| Dec 08, 2023 | 173,500.00 | 174,000.00 | 171,900.00 | 172,300.00 | 168,428.09 | 28,097 |
| Dec 07, 2023 | 175,600.00 | 175,900.00 | 172,500.00 | 172,800.00 | 168,916.86 | 28,636 |
| Dec 06, 2023 | 174,500.00 | 175,500.00 | 173,600.00 | 175,500.00 | 171,556.19 | 28,130 |
| Dec 05, 2023 | 173,100.00 | 174,600.00 | 171,100.00 | 173,100.00 | 169,210.11 | 28,322 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.