Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 1,041.00
+11.00 (1.07%)
Last updated: Feb 3, 2026, 12:01 PM KST
Shinpoong Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,081.00 | 1,081.00 | 1,033.00 | 1,060.00 | 1,060.00 | -0.19% | 111,089 |
| Feb 3, 2026 | 1,035.00 | 1,070.00 | 1,030.00 | 1,062.00 | 1,062.00 | 3.11% | 189,430 |
| Feb 2, 2026 | 1,049.00 | 1,050.00 | 1,017.00 | 1,030.00 | 1,030.00 | 0.39% | 129,053 |
| Jan 30, 2026 | 1,060.00 | 1,091.00 | 1,024.00 | 1,026.00 | 1,026.00 | -2.66% | 408,916 |
| Jan 29, 2026 | 1,051.00 | 1,059.00 | 1,020.00 | 1,054.00 | 1,054.00 | -0.09% | 239,060 |
| Jan 28, 2026 | 1,100.00 | 1,103.00 | 1,052.00 | 1,055.00 | 1,055.00 | -3.92% | 308,694 |
| Jan 27, 2026 | 1,078.00 | 1,106.00 | 1,076.00 | 1,098.00 | 1,098.00 | 1.01% | 88,284 |
| Jan 26, 2026 | 1,107.00 | 1,120.00 | 1,056.00 | 1,087.00 | 1,087.00 | -1.81% | 140,713 |
| Jan 23, 2026 | 1,102.00 | 1,113.00 | 1,069.00 | 1,107.00 | 1,107.00 | 0.82% | 166,002 |
| Jan 22, 2026 | 1,060.00 | 1,122.00 | 1,019.00 | 1,098.00 | 1,098.00 | 3.58% | 339,828 |
| Jan 21, 2026 | 1,041.00 | 1,071.00 | 1,022.00 | 1,060.00 | 1,060.00 | -0.38% | 222,561 |
| Jan 20, 2026 | 1,040.00 | 1,167.00 | 1,025.00 | 1,064.00 | 1,064.00 | 2.50% | 791,478 |
| Jan 19, 2026 | 1,045.00 | 1,083.00 | 1,025.00 | 1,038.00 | 1,038.00 | 0.39% | 97,845 |
| Jan 16, 2026 | 1,074.00 | 1,074.00 | 1,033.00 | 1,034.00 | 1,034.00 | -1.99% | 124,787 |
| Jan 15, 2026 | 1,048.00 | 1,060.00 | 1,032.00 | 1,055.00 | 1,055.00 | 0.67% | 93,898 |
| Jan 14, 2026 | 1,053.00 | 1,058.00 | 1,027.00 | 1,048.00 | 1,048.00 | -0.47% | 187,099 |
| Jan 13, 2026 | 1,069.00 | 1,090.00 | 1,045.00 | 1,053.00 | 1,053.00 | -1.59% | 260,003 |
| Jan 12, 2026 | 1,103.00 | 1,103.00 | 1,048.00 | 1,070.00 | 1,070.00 | -2.99% | 252,470 |
| Jan 9, 2026 | 1,069.00 | 1,103.00 | 1,060.00 | 1,103.00 | 1,103.00 | 3.18% | 42,022 |
| Jan 8, 2026 | 1,083.00 | 1,083.00 | 1,068.00 | 1,069.00 | 1,069.00 | -1.75% | 58,222 |
| Jan 7, 2026 | 1,080.00 | 1,111.00 | 1,063.00 | 1,088.00 | 1,088.00 | 0.65% | 116,457 |
| Jan 6, 2026 | 1,122.00 | 1,155.00 | 1,075.00 | 1,081.00 | 1,081.00 | -3.40% | 231,914 |
| Jan 5, 2026 | 1,133.00 | 1,163.00 | 1,112.00 | 1,119.00 | 1,119.00 | -1.24% | 192,604 |
| Jan 2, 2026 | 1,127.00 | 1,187.00 | 1,111.00 | 1,133.00 | 1,133.00 | 0.62% | 94,284 |
| Dec 30, 2025 | 1,116.00 | 1,170.00 | 1,115.00 | 1,126.00 | 1,126.00 | - | 104,672 |
| Dec 29, 2025 | 1,193.00 | 1,193.00 | 1,100.00 | 1,126.00 | 1,126.00 | -2.68% | 150,883 |
| Dec 26, 2025 | 1,131.00 | 1,166.00 | 1,117.00 | 1,157.00 | 1,157.00 | 1.76% | 126,826 |
| Dec 24, 2025 | 1,161.00 | 1,161.00 | 1,123.00 | 1,137.00 | 1,137.00 | -2.07% | 86,699 |
| Dec 23, 2025 | 1,172.00 | 1,173.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.09% | 85,618 |
| Dec 22, 2025 | 1,180.00 | 1,180.00 | 1,149.00 | 1,162.00 | 1,162.00 | -1.11% | 172,323 |
| 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 |