Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 1,048.00
-1.00 (-0.10%)
At close: Sep 8, 2025
Shinpoong Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,040.00 | 1,072.00 | 1,038.00 | 1,061.00 | 1,061.00 | 1.24% | 104,149 |
| Sep 8, 2025 | 1,053.00 | 1,071.00 | 1,027.00 | 1,048.00 | 1,048.00 | -0.10% | 46,701 |
| 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 |
| Jul 23, 2025 | 1,183.00 | 1,216.00 | 1,164.00 | 1,192.00 | 1,192.00 | -0.25% | 59,821 |
| Jul 22, 2025 | 1,157.00 | 1,209.00 | 1,150.00 | 1,195.00 | 1,195.00 | 2.66% | 115,977 |
| Jul 21, 2025 | 1,224.00 | 1,224.00 | 1,164.00 | 1,164.00 | 1,164.00 | -4.90% | 169,229 |
| Jul 18, 2025 | 1,255.00 | 1,263.00 | 1,204.00 | 1,224.00 | 1,224.00 | -2.08% | 92,831 |
| Jul 17, 2025 | 1,230.00 | 1,257.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.71% | 68,319 |
| Jul 16, 2025 | 1,281.00 | 1,281.00 | 1,200.00 | 1,229.00 | 1,229.00 | -4.06% | 110,287 |
| Jul 15, 2025 | 1,273.00 | 1,310.00 | 1,243.00 | 1,281.00 | 1,281.00 | 0.63% | 76,048 |
| Jul 14, 2025 | 1,297.00 | 1,297.00 | 1,256.00 | 1,273.00 | 1,273.00 | -1.24% | 50,045 |
| Jul 11, 2025 | 1,260.00 | 1,333.00 | 1,243.00 | 1,289.00 | 1,289.00 | 2.30% | 275,629 |
| Jul 10, 2025 | 1,312.00 | 1,337.00 | 1,240.00 | 1,260.00 | 1,260.00 | -3.96% | 150,171 |
| Jul 9, 2025 | 1,331.00 | 1,349.00 | 1,304.00 | 1,312.00 | 1,312.00 | -1.94% | 149,729 |
| Jul 8, 2025 | 1,318.00 | 1,380.00 | 1,282.00 | 1,338.00 | 1,338.00 | 0.68% | 247,567 |
| Jul 7, 2025 | 1,260.00 | 1,466.00 | 1,243.00 | 1,329.00 | 1,329.00 | 4.73% | 1,502,519 |
| Jul 4, 2025 | 1,318.00 | 1,319.00 | 1,235.00 | 1,269.00 | 1,269.00 | -3.79% | 213,103 |
| Jul 3, 2025 | 1,214.00 | 1,319.00 | 1,205.00 | 1,319.00 | 1,319.00 | 8.65% | 417,799 |
| Jul 2, 2025 | 1,189.00 | 1,215.00 | 1,155.00 | 1,214.00 | 1,214.00 | 3.23% | 271,386 |
| Jul 1, 2025 | 1,130.00 | 1,191.00 | 1,130.00 | 1,176.00 | 1,176.00 | 2.80% | 227,783 |