Stock listing

KRX:004170 Shinsegae Co., Ltd (신세계) 주가

Follow Shinsegae Co., Ltd into a list and get an email when it puts out news.

Share price · KRX:004170

₩245,000 KRW -3,000 (-1.2%)

Close on Oct 30, 2026

Past year +38.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩238,500 – ₩245,500 KRWOct 30, 2026
Volume: 48,010 sharesOct 30, 2026
Market cap: ₩2.15T KRWAt the close on Oct 30, 2026 · price × 8.77M shares outstanding
52-week range: ₩170,200 – ₩792,000 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩30.08B KRWMedian day 73,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:004170 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩245,000	-3,000	-1.2%	₩245,000	₩245,500	₩238,500	48,010
Thu, Oct 29	₩248,000	-9,500	-3.7%	₩251,000	₩252,500	₩241,500	62,682
Wed, Oct 28	₩257,500	+12,500	+5.1%	₩247,000	₩262,500	₩245,000	51,338
Tue, Oct 27	₩245,000	0	0.0%	₩247,000	₩251,000	₩242,000	66,865
Mon, Oct 26	₩245,000	-10,000	-3.9%	₩251,000	₩252,000	₩243,500	36,419
Fri, Oct 23	₩255,000	-7,000	-2.7%	₩255,000	₩257,000	₩246,500	38,187
Thu, Oct 22	₩262,000	-10,500	-3.9%	₩267,000	₩270,000	₩259,500	31,209
Wed, Oct 21	₩272,500	+2,000	+0.7%	₩272,000	₩275,000	₩265,500	73,070
Tue, Oct 20	₩270,500	-23,000	-7.8%	₩289,500	₩289,500	₩267,500	95,252
Mon, Oct 19	₩293,500	+18,000	+6.5%	₩271,000	₩295,000	₩264,500	100,956
Fri, Oct 16	₩275,500	+10,500	+4.0%	₩267,500	₩282,500	₩262,500	95,355
Thu, Oct 15	₩265,000	-23,000	-8.0%	₩277,000	₩279,000	₩260,000	179,143
Wed, Oct 14	₩288,000	-7,000	-2.4%	₩295,000	₩295,500	₩284,000	64,650
Tue, Oct 13	₩295,000	-9,000	-3.0%	₩301,000	₩304,000	₩288,500	93,374
Mon, Oct 12	₩304,000	-1,500	-0.5%	₩305,500	₩315,500	₩303,000	57,642
Thu, Oct 8	₩305,500	-14,000	-4.4%	₩317,000	₩318,000	₩305,500	65,272
Wed, Oct 7	₩319,500	-7,000	-2.1%	₩322,500	₩330,000	₩317,500	70,277
Tue, Oct 6	₩326,500	-5,500	-1.7%	₩332,500	₩333,000	₩321,000	51,671
Fri, Oct 2	₩332,000	-1,500	-0.4%	₩332,500	₩333,000	₩327,000	49,671
Thu, Oct 1	₩333,500	-3,000	-0.9%	₩335,500	₩336,000	₩323,500	47,455
Wed, Sep 30	₩336,500	-3,500	-1.0%	₩340,500	₩341,000	₩334,000	42,960
Tue, Sep 29	₩340,000	-3,500	-1.0%	₩341,000	₩346,000	₩332,500	69,592
Mon, Sep 28	₩343,500	-3,500	-1.0%	₩349,000	₩354,000	₩342,000	46,698
Wed, Sep 23	₩347,000	-10,500	-2.9%	₩359,500	₩360,500	₩345,000	65,497
Tue, Sep 22	₩357,500	0	0.0%	₩360,000	₩361,500	₩355,500	50,589
Mon, Sep 21	₩357,500	-5,000	-1.4%	₩362,000	₩364,000	₩352,000	44,604
Fri, Sep 18	₩362,500	+9,000	+2.5%	₩358,000	₩371,000	₩357,000	91,077
Thu, Sep 17	₩353,500	-8,500	-2.3%	₩365,000	₩365,000	₩352,000	100,833
Wed, Sep 16	₩362,000	-6,000	-1.6%	₩369,000	₩382,000	₩358,000	83,014
Tue, Sep 15	₩368,000	-8,000	-2.1%	₩372,500	₩377,500	₩366,500	57,101
Mon, Sep 14	₩376,000	-5,000	-1.3%	₩374,500	₩380,500	₩367,000	91,192
Fri, Sep 11	₩381,000	-4,500	-1.2%	₩377,000	₩386,000	₩375,000	99,508
Thu, Sep 10	₩385,500	-6,000	-1.5%	₩388,500	₩388,500	₩374,000	128,717
Wed, Sep 9	₩391,500	-13,000	-3.2%	₩403,500	₩409,500	₩388,000	59,027
Tue, Sep 8	₩404,500	+8,000	+2.0%	₩397,000	₩417,500	₩394,000	97,109
Mon, Sep 7	₩396,500	+14,000	+3.7%	₩385,000	₩398,000	₩379,500	80,766
Fri, Sep 4	₩382,500	+3,000	+0.8%	₩380,500	₩383,000	₩374,000	75,900
Thu, Sep 3	₩379,500	-7,000	-1.8%	₩392,000	₩393,000	₩370,000	99,145
Wed, Sep 2	₩386,500	-49,500	-11.4%	₩424,000	₩424,500	₩385,500	138,839
Tue, Sep 1	₩436,000	+22,000	+5.3%	₩410,500	₩441,500	₩402,000	99,509
Mon, Aug 31	₩414,000	+8,500	+2.1%	₩404,500	₩418,500	₩399,500	74,339
Fri, Aug 28	₩405,500	-19,500	-4.6%	₩420,500	₩423,500	₩399,000	100,009
Thu, Aug 27	₩425,000	+1,000	+0.2%	₩422,000	₩425,500	₩402,500	67,882
Wed, Aug 26	₩424,000	+29,000	+7.3%	₩401,000	₩428,500	₩394,500	106,343
Tue, Aug 25	₩395,000	-5,500	-1.4%	₩397,000	₩401,500	₩386,000	78,294
Mon, Aug 24	₩400,500	0	0.0%	₩398,500	₩403,000	₩393,000	55,542
Fri, Aug 21	₩400,500	-4,000	-1.0%	₩399,500	₩404,000	₩388,000	61,468
Thu, Aug 20	₩404,500	+4,000	+1.0%	₩407,500	₩412,000	₩401,500	51,071
Wed, Aug 19	₩400,500	-24,000	-5.7%	₩410,000	₩414,000	₩397,000	46,614
Tue, Aug 18	₩424,500	-2,500	-0.6%	₩438,500	₩445,000	₩416,500	74,029
Fri, Aug 14	₩427,000	+7,500	+1.8%	₩428,000	₩439,000	₩415,000	50,719
Thu, Aug 13	₩419,500	+20,500	+5.1%	₩404,500	₩424,000	₩397,500	125,595
Wed, Aug 12	₩399,000	-29,500	-6.9%	₩445,000	₩466,500	₩393,500	184,454
Tue, Aug 11	₩428,500	-3,500	-0.8%	₩439,500	₩440,000	₩412,500	115,562
Mon, Aug 10	₩432,000	+12,000	+2.9%	₩424,500	₩434,500	₩415,000	61,605
Fri, Aug 7	₩420,000	-7,500	-1.8%	₩428,000	₩429,000	₩400,500	84,711
Thu, Aug 6	₩427,500	-2,500	-0.6%	₩426,000	₩432,000	₩406,000	102,557
Wed, Aug 5	₩430,000	+4,500	+1.1%	₩434,000	₩454,500	₩414,500	155,932
Tue, Aug 4	₩425,500	+20,000	+4.9%	₩405,000	₩427,000	₩395,000	102,414
Mon, Aug 3	₩405,500	-17,500	-4.1%	₩411,500	₩417,500	₩398,000	68,320
Fri, Jul 31	₩423,000	+27,000	+6.8%	₩428,000	₩444,500	₩409,000	141,168
Thu, Jul 30	₩396,000	-48,500	-10.9%	₩436,000	₩445,000	₩392,500	178,701

Ticker: KRX:004170
Asset type: Stock
Sector: Retail & consumer services
Industry: Retail & e-commerce
Exchange: KRX
Currency: KRW

Latest news

Hotel Shilla Rises to 21st on Brand Finance's Global Hotel Brand Ranking, the Only Korean Hotel Brand in Top 50

Aug 20, 2026

Closed ₩400,500 (-1.0%) on Aug 21, 2026

A Starlit Holiday with CHANEL N°5: Shinsegae Duty Free Opens Magical Mega Podium at Incheon Airport

Oct 28, 2025

Shinsegae opens 'The Heritage' where culture, history, and luxury converge in the heart of Seoul

Apr 11, 2025

All Shinsegae Co., Ltd news

Shinsegae Co., Ltd on 6ix

Sector: Retail & consumer services
Industry: Retail & e-commerce
News releases: 1 in the last 12 months · 3 in all · newest Aug 20, 2026 · oldest 2025