Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 1,149.00
+41.00 (3.70%)
At close: Oct 2, 2025
Shinpoong Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,108.00 | 1,157.00 | 1,093.00 | 1,157.00 | 1,157.00 | 4.42% | 247,717 |
| Oct 1, 2025 | 1,141.00 | 1,149.00 | 1,100.00 | 1,108.00 | 1,108.00 | -2.89% | 88,155 |
| Sep 30, 2025 | 1,162.00 | 1,199.00 | 1,111.00 | 1,141.00 | 1,141.00 | -1.81% | 207,985 |
| Sep 29, 2025 | 1,077.00 | 1,277.00 | 1,077.00 | 1,162.00 | 1,162.00 | 7.89% | 1,573,913 |
| Sep 26, 2025 | 1,076.00 | 1,083.00 | 1,064.00 | 1,077.00 | 1,077.00 | 0.19% | 67,648 |
| Sep 25, 2025 | 1,069.00 | 1,080.00 | 1,059.00 | 1,075.00 | 1,075.00 | 0.56% | 59,163 |
| Sep 24, 2025 | 1,080.00 | 1,085.00 | 1,032.00 | 1,069.00 | 1,069.00 | -1.02% | 98,156 |
| Sep 23, 2025 | 1,078.00 | 1,087.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.19% | 81,025 |
| Sep 22, 2025 | 1,042.00 | 1,088.00 | 1,028.00 | 1,078.00 | 1,078.00 | 2.67% | 117,689 |
| Sep 19, 2025 | 1,052.00 | 1,057.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.19% | 40,331 |
| Sep 18, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,052.00 | 1,052.00 | 0.67% | 43,108 |
| Sep 17, 2025 | 1,059.00 | 1,059.00 | 1,041.00 | 1,045.00 | 1,045.00 | -1.23% | 78,543 |
| Sep 16, 2025 | 1,063.00 | 1,063.00 | 1,045.00 | 1,058.00 | 1,058.00 | -0.09% | 61,459 |
| Sep 15, 2025 | 1,076.00 | 1,076.00 | 1,036.00 | 1,059.00 | 1,059.00 | 0.76% | 47,195 |
| Sep 12, 2025 | 1,051.00 | 1,063.00 | 1,043.00 | 1,051.00 | 1,051.00 | - | 78,744 |
| Sep 11, 2025 | 1,043.00 | 1,055.00 | 1,027.00 | 1,051.00 | 1,051.00 | 0.77% | 107,204 |
| Sep 10, 2025 | 1,063.00 | 1,068.00 | 1,035.00 | 1,043.00 | 1,043.00 | -1.79% | 87,137 |
| Sep 9, 2025 | 1,040.00 | 1,072.00 | 1,038.00 | 1,062.00 | 1,062.00 | 1.34% | 112,113 |
| Sep 8, 2025 | 1,053.00 | 1,071.00 | 1,027.00 | 1,048.00 | 1,048.00 | -0.10% | 47,743 |
| Sep 5, 2025 | 1,049.00 | 1,069.00 | 1,030.00 | 1,049.00 | 1,049.00 | 1.06% | 118,334 |
| Sep 4, 2025 | 1,067.00 | 1,075.00 | 1,017.00 | 1,038.00 | 1,038.00 | -2.72% | 185,045 |
| Sep 3, 2025 | 1,078.00 | 1,080.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.02% | 50,623 |
| Sep 2, 2025 | 1,057.00 | 1,083.00 | 1,047.00 | 1,078.00 | 1,078.00 | 1.99% | 75,422 |
| Sep 1, 2025 | 1,073.00 | 1,083.00 | 1,055.00 | 1,057.00 | 1,057.00 | -2.13% | 43,561 |
| Aug 29, 2025 | 1,063.00 | 1,085.00 | 1,053.00 | 1,080.00 | 1,080.00 | 1.60% | 67,027 |
| Aug 28, 2025 | 1,061.00 | 1,085.00 | 1,045.00 | 1,063.00 | 1,063.00 | 0.57% | 80,788 |
| Aug 27, 2025 | 1,034.00 | 1,060.00 | 1,034.00 | 1,057.00 | 1,057.00 | 1.15% | 54,443 |
| Aug 26, 2025 | 1,037.00 | 1,049.00 | 1,023.00 | 1,045.00 | 1,045.00 | 1.26% | 30,909 |
| Aug 25, 2025 | 1,032.00 | 1,060.00 | 1,023.00 | 1,032.00 | 1,032.00 | - | 39,799 |
| Aug 22, 2025 | 1,019.00 | 1,034.00 | 1,019.00 | 1,032.00 | 1,032.00 | 1.28% | 21,569 |
| Aug 21, 2025 | 1,056.00 | 1,056.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.59% | 63,716 |
| Aug 20, 2025 | 1,025.00 | 1,025.00 | 1,004.00 | 1,025.00 | 1,025.00 | - | 33,541 |
| Aug 19, 2025 | 1,025.00 | 1,034.00 | 1,000.00 | 1,025.00 | 1,025.00 | -0.97% | 130,720 |
| Aug 18, 2025 | 1,064.00 | 1,064.00 | 1,025.00 | 1,035.00 | 1,035.00 | -2.73% | 183,801 |
| Aug 14, 2025 | 1,063.00 | 1,077.00 | 1,050.00 | 1,064.00 | 1,064.00 | 0.09% | 62,627 |
| Aug 13, 2025 | 1,067.00 | 1,099.00 | 1,015.00 | 1,063.00 | 1,063.00 | -0.37% | 241,167 |
| Aug 12, 2025 | 1,065.00 | 1,111.00 | 1,050.00 | 1,067.00 | 1,067.00 | 0.19% | 173,347 |
| Aug 11, 2025 | 1,113.00 | 1,113.00 | 1,052.00 | 1,065.00 | 1,065.00 | -3.79% | 207,219 |
| Aug 8, 2025 | 1,105.00 | 1,119.00 | 1,090.00 | 1,107.00 | 1,107.00 | 0.91% | 77,465 |
| Aug 7, 2025 | 1,105.00 | 1,125.00 | 1,087.00 | 1,097.00 | 1,097.00 | -0.72% | 83,440 |
| Aug 6, 2025 | 1,098.00 | 1,122.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.73% | 23,427 |
| Aug 5, 2025 | 1,100.00 | 1,141.00 | 1,094.00 | 1,097.00 | 1,097.00 | -0.27% | 67,348 |
| Aug 4, 2025 | 1,085.00 | 1,107.00 | 1,071.00 | 1,100.00 | 1,100.00 | 1.20% | 46,544 |
| Aug 1, 2025 | 1,123.00 | 1,123.00 | 1,068.00 | 1,087.00 | 1,087.00 | -3.72% | 158,962 |
| Jul 31, 2025 | 1,150.00 | 1,150.00 | 1,117.00 | 1,129.00 | 1,129.00 | -1.83% | 46,183 |
| Jul 30, 2025 | 1,149.00 | 1,160.00 | 1,123.00 | 1,150.00 | 1,150.00 | 0.09% | 37,494 |
| Jul 29, 2025 | 1,129.00 | 1,167.00 | 1,129.00 | 1,149.00 | 1,149.00 | 0.70% | 48,054 |
| Jul 28, 2025 | 1,166.00 | 1,166.00 | 1,139.00 | 1,141.00 | 1,141.00 | -2.14% | 58,670 |
| Jul 25, 2025 | 1,161.00 | 1,174.00 | 1,151.00 | 1,166.00 | 1,166.00 | 0.43% | 69,029 |
| Jul 24, 2025 | 1,194.00 | 1,195.00 | 1,149.00 | 1,161.00 | 1,161.00 | -2.60% | 260,224 |