Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 1,273.00
+6.00 (0.47%)
At close: Oct 28, 2025
Shinpoong Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,150.00 | 1,233.00 | 1,131.00 | 1,215.00 | 1,215.00 | 5.65% | 178,840 |
| 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% | 127,162 |
| Oct 30, 2025 | 1,267.00 | 1,267.00 | 1,191.00 | 1,204.00 | 1,204.00 | -6.01% | 181,987 |
| Oct 29, 2025 | 1,266.00 | 1,308.00 | 1,262.00 | 1,281.00 | 1,281.00 | 0.39% | 120,903 |
| 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% | 266,340 |
| Oct 21, 2025 | 1,270.00 | 1,324.00 | 1,270.00 | 1,313.00 | 1,313.00 | 4.21% | 270,215 |
| Oct 20, 2025 | 1,290.00 | 1,297.00 | 1,243.00 | 1,260.00 | 1,260.00 | -2.33% | 154,346 |
| Oct 17, 2025 | 1,238.00 | 1,300.00 | 1,233.00 | 1,290.00 | 1,290.00 | 4.20% | 421,129 |
| 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% | 230,428 |
| 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 |
| Oct 10, 2025 | 1,157.00 | 1,250.00 | 1,157.00 | 1,187.00 | 1,187.00 | 2.59% | 286,986 |
| Oct 2, 2025 | 1,108.00 | 1,157.00 | 1,093.00 | 1,157.00 | 1,157.00 | 4.42% | 247,864 |
| 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 |