Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 1,175.00
-36.00 (-2.97%)
Dec 19, 2025, 3:30 PM KST
Shinpoong Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,211.00 | 1,211.00 | 1,162.00 | 1,175.00 | 1,175.00 | -2.97% | 143,046 |
| Dec 18, 2025 | 1,255.00 | 1,257.00 | 1,199.00 | 1,211.00 | 1,211.00 | -1.94% | 164,840 |
| Dec 17, 2025 | 1,141.00 | 1,248.00 | 1,141.00 | 1,235.00 | 1,235.00 | 8.52% | 307,399 |
| Dec 16, 2025 | 1,126.00 | 1,177.00 | 1,108.00 | 1,138.00 | 1,138.00 | 1.07% | 111,817 |
| Dec 15, 2025 | 1,146.00 | 1,207.00 | 1,105.00 | 1,126.00 | 1,126.00 | -1.75% | 173,853 |
| Dec 12, 2025 | 1,163.00 | 1,164.00 | 1,134.00 | 1,146.00 | 1,146.00 | -1.29% | 158,303 |
| Dec 11, 2025 | 1,200.00 | 1,209.00 | 1,161.00 | 1,161.00 | 1,161.00 | -3.25% | 161,957 |
| Dec 10, 2025 | 1,193.00 | 1,254.00 | 1,191.00 | 1,200.00 | 1,200.00 | -1.07% | 134,127 |
| Dec 9, 2025 | 1,197.00 | 1,239.00 | 1,177.00 | 1,213.00 | 1,213.00 | 1.00% | 156,307 |
| Dec 8, 2025 | 1,215.00 | 1,240.00 | 1,192.00 | 1,201.00 | 1,201.00 | -1.15% | 434,907 |
| Dec 5, 2025 | 1,147.00 | 1,412.00 | 1,122.00 | 1,215.00 | 1,215.00 | 6.49% | 5,935,719 |
| Dec 4, 2025 | 1,135.00 | 1,157.00 | 1,121.00 | 1,141.00 | 1,141.00 | 0.71% | 80,464 |
| Dec 3, 2025 | 1,105.00 | 1,170.00 | 1,082.00 | 1,133.00 | 1,133.00 | 2.81% | 133,793 |
| Dec 2, 2025 | 1,116.00 | 1,119.00 | 1,065.00 | 1,102.00 | 1,102.00 | -1.17% | 37,583 |
| Dec 1, 2025 | 1,110.00 | 1,116.00 | 1,097.00 | 1,115.00 | 1,115.00 | 0.45% | 52,990 |
| Nov 28, 2025 | 1,125.00 | 1,140.00 | 1,094.00 | 1,110.00 | 1,110.00 | -1.25% | 58,052 |
| Nov 27, 2025 | 1,100.00 | 1,125.00 | 1,087.00 | 1,124.00 | 1,124.00 | 2.84% | 67,315 |
| Nov 26, 2025 | 1,031.00 | 1,103.00 | 1,031.00 | 1,093.00 | 1,093.00 | 6.01% | 57,357 |
| Nov 25, 2025 | 1,025.00 | 1,095.00 | 1,025.00 | 1,031.00 | 1,031.00 | -4.45% | 190,011 |
| Nov 24, 2025 | 1,100.00 | 1,113.00 | 1,055.00 | 1,079.00 | 1,079.00 | -0.83% | 44,236 |
| Nov 21, 2025 | 1,113.00 | 1,145.00 | 1,071.00 | 1,088.00 | 1,088.00 | -2.94% | 78,380 |
| Nov 20, 2025 | 1,117.00 | 1,140.00 | 1,105.00 | 1,121.00 | 1,121.00 | - | 60,212 |
| Nov 19, 2025 | 1,081.00 | 1,145.00 | 1,081.00 | 1,121.00 | 1,121.00 | 0.99% | 41,568 |
| Nov 18, 2025 | 1,149.00 | 1,149.00 | 1,087.00 | 1,110.00 | 1,110.00 | -3.48% | 73,925 |
| Nov 17, 2025 | 1,195.00 | 1,198.00 | 1,144.00 | 1,150.00 | 1,150.00 | -3.77% | 43,581 |
| Nov 14, 2025 | 1,210.00 | 1,262.00 | 1,178.00 | 1,195.00 | 1,195.00 | -0.83% | 101,862 |
| Nov 13, 2025 | 1,186.00 | 1,275.00 | 1,186.00 | 1,205.00 | 1,205.00 | 2.12% | 316,308 |
| Nov 12, 2025 | 1,172.00 | 1,195.00 | 1,135.00 | 1,180.00 | 1,180.00 | 1.64% | 73,086 |
| Nov 11, 2025 | 1,137.00 | 1,190.00 | 1,137.00 | 1,161.00 | 1,161.00 | 2.11% | 83,481 |
| Nov 10, 2025 | 1,118.00 | 1,146.00 | 1,107.00 | 1,137.00 | 1,137.00 | 1.70% | 32,778 |
| Nov 7, 2025 | 1,175.00 | 1,175.00 | 1,111.00 | 1,118.00 | 1,118.00 | -5.09% | 92,618 |
| Nov 6, 2025 | 1,215.00 | 1,220.00 | 1,170.00 | 1,178.00 | 1,178.00 | -3.05% | 54,400 |
| Nov 5, 2025 | 1,150.00 | 1,233.00 | 1,131.00 | 1,215.00 | 1,215.00 | 5.65% | 178,850 |
| Nov 4, 2025 | 1,170.00 | 1,185.00 | 1,136.00 | 1,150.00 | 1,150.00 | 0.79% | 104,400 |
| Nov 3, 2025 | 1,197.00 | 1,248.00 | 1,134.00 | 1,141.00 | 1,141.00 | -4.84% | 138,584 |
| Oct 31, 2025 | 1,204.00 | 1,250.00 | 1,173.00 | 1,199.00 | 1,199.00 | -0.42% | 125,025 |
| Oct 30, 2025 | 1,267.00 | 1,267.00 | 1,191.00 | 1,204.00 | 1,204.00 | -6.01% | 180,821 |
| Oct 29, 2025 | 1,266.00 | 1,308.00 | 1,262.00 | 1,281.00 | 1,281.00 | 0.39% | 114,346 |
| Oct 28, 2025 | 1,261.00 | 1,285.00 | 1,257.00 | 1,276.00 | 1,276.00 | 0.71% | 62,562 |
| Oct 27, 2025 | 1,261.00 | 1,285.00 | 1,231.00 | 1,267.00 | 1,267.00 | 0.48% | 132,678 |
| Oct 24, 2025 | 1,294.00 | 1,301.00 | 1,245.00 | 1,261.00 | 1,261.00 | -2.47% | 133,064 |
| Oct 23, 2025 | 1,305.00 | 1,337.00 | 1,273.00 | 1,293.00 | 1,293.00 | -0.92% | 118,512 |
| Oct 22, 2025 | 1,314.00 | 1,344.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.61% | 265,616 |
| Oct 21, 2025 | 1,270.00 | 1,324.00 | 1,270.00 | 1,313.00 | 1,313.00 | 4.21% | 269,787 |
| Oct 20, 2025 | 1,290.00 | 1,297.00 | 1,243.00 | 1,260.00 | 1,260.00 | -2.33% | 153,539 |
| Oct 17, 2025 | 1,238.00 | 1,300.00 | 1,233.00 | 1,290.00 | 1,290.00 | 4.20% | 419,976 |
| Oct 16, 2025 | 1,245.00 | 1,263.00 | 1,215.00 | 1,238.00 | 1,238.00 | -0.56% | 160,049 |
| Oct 15, 2025 | 1,208.00 | 1,259.00 | 1,207.00 | 1,245.00 | 1,245.00 | 3.23% | 224,819 |
| Oct 14, 2025 | 1,204.00 | 1,224.00 | 1,191.00 | 1,206.00 | 1,206.00 | 0.17% | 151,063 |
| Oct 13, 2025 | 1,180.00 | 1,220.00 | 1,150.00 | 1,204.00 | 1,204.00 | 1.43% | 321,393 |