Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 1,058.00
+17.00 (1.63%)
Sep 4, 2026, 3:30 PM KST
Shinpoong Paper Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,065.00 | 1,085.00 | 1,030.00 | 1,058.00 | 1,058.00 | 1.63% | 159,459 |
| Sep 3, 2026 | 1,012.00 | 1,150.00 | 1,012.00 | 1,041.00 | 1,041.00 | 2.87% | 901,201 |
| Sep 2, 2026 | 999.00 | 1,013.00 | 990.00 | 1,012.00 | 1,012.00 | 1.40% | 79,465 |
| Sep 1, 2026 | 1,035.00 | 1,039.00 | 995.00 | 998.00 | 998.00 | -3.57% | 162,191 |
| Aug 31, 2026 | 980.00 | 1,047.00 | 952.00 | 1,035.00 | 1,035.00 | 6.15% | 527,072 |
| Aug 28, 2026 | 989.00 | 1,053.00 | 975.00 | 975.00 | 975.00 | -1.42% | 579,167 |
| Aug 27, 2026 | 985.00 | 1,014.00 | 971.00 | 989.00 | 989.00 | 0.10% | 280,252 |
| Aug 26, 2026 | 978.00 | 1,000.00 | 978.00 | 988.00 | 988.00 | 0.20% | 167,804 |
| Aug 25, 2026 | 965.00 | 999.00 | 933.00 | 986.00 | 986.00 | 2.18% | 174,860 |
| Aug 24, 2026 | 969.00 | 980.00 | 950.00 | 965.00 | 965.00 | -0.41% | 27,315 |
| Aug 21, 2026 | 981.00 | 985.00 | 956.00 | 969.00 | 969.00 | -1.22% | 18,334 |
| Aug 20, 2026 | 956.00 | 983.00 | 953.00 | 981.00 | 981.00 | 2.72% | 91,541 |
| Aug 19, 2026 | 949.00 | 982.00 | 939.00 | 955.00 | 955.00 | -1.24% | 57,541 |
| Aug 18, 2026 | 967.00 | 1,000.00 | 952.00 | 967.00 | 967.00 | 0.52% | 162,955 |
| Aug 14, 2026 | 970.00 | 973.00 | 940.00 | 962.00 | 962.00 | -0.93% | 124,440 |
| Aug 13, 2026 | 962.00 | 988.00 | 957.00 | 971.00 | 971.00 | 0.10% | 136,612 |
| Aug 12, 2026 | 962.00 | 978.00 | 956.00 | 970.00 | 970.00 | 0.83% | 128,517 |
| Aug 11, 2026 | 970.00 | 979.00 | 946.00 | 962.00 | 962.00 | -0.31% | 110,028 |
| Aug 10, 2026 | 1,010.00 | 1,010.00 | 940.00 | 965.00 | 965.00 | -0.72% | 168,349 |
| Aug 7, 2026 | 998.00 | 998.00 | 965.00 | 972.00 | 972.00 | 0.93% | 30,886 |
| Aug 6, 2026 | 994.00 | 995.00 | 963.00 | 963.00 | 963.00 | -3.12% | 106,916 |
| Aug 5, 2026 | 1,025.00 | 1,025.00 | 978.00 | 994.00 | 994.00 | -1.09% | 92,984 |
| Aug 4, 2026 | 1,054.00 | 1,054.00 | 982.00 | 1,005.00 | 1,005.00 | 6.54% | 283,200 |
| Aug 3, 2026 | 1,028.00 | 1,088.00 | 1,015.00 | 1,054.00 | 943.26 | 5.19% | 204,054 |
| Jul 31, 2026 | 1,004.00 | 1,040.00 | 1,001.00 | 1,002.00 | 896.73 | 0.60% | 63,204 |
| Jul 30, 2026 | 998.00 | 1,008.00 | 975.00 | 996.00 | 891.36 | 2.36% | 58,151 |
| Jul 29, 2026 | 1,000.00 | 1,021.00 | 972.00 | 973.00 | 870.77 | -2.99% | 154,383 |
| Jul 28, 2026 | 1,050.00 | 1,050.00 | 989.00 | 1,003.00 | 897.62 | -1.86% | 135,769 |
| Jul 27, 2026 | 1,015.00 | 1,074.00 | 1,000.00 | 1,022.00 | 914.63 | 2.20% | 231,521 |
| Jul 24, 2026 | 1,046.00 | 1,067.00 | 1,000.00 | 1,000.00 | 894.94 | -5.12% | 124,499 |
| Jul 23, 2026 | 1,046.00 | 1,089.00 | 1,011.00 | 1,054.00 | 943.26 | 0.67% | 108,347 |
| Jul 22, 2026 | 1,070.00 | 1,070.00 | 1,042.00 | 1,047.00 | 937.00 | -2.15% | 82,055 |
| Jul 21, 2026 | 981.00 | 1,080.00 | 940.00 | 1,070.00 | 957.58 | 8.41% | 329,506 |
| Jul 20, 2026 | 971.00 | 1,028.00 | 934.00 | 987.00 | 883.30 | 1.65% | 236,421 |
| Jul 16, 2026 | 989.00 | 1,025.00 | 950.00 | 971.00 | 868.98 | -3.96% | 125,644 |
| Jul 15, 2026 | 1,026.00 | 1,040.00 | 930.00 | 1,011.00 | 904.78 | -1.46% | 162,299 |
| Jul 14, 2026 | 1,030.00 | 1,061.00 | 975.00 | 1,026.00 | 918.21 | -0.29% | 125,660 |
| Jul 13, 2026 | 1,130.00 | 1,130.00 | 1,026.00 | 1,029.00 | 920.89 | -8.94% | 133,130 |
| Jul 10, 2026 | 1,029.00 | 1,130.00 | 966.00 | 1,130.00 | 1,011.28 | 14.95% | 303,799 |
| Jul 9, 2026 | 925.00 | 999.00 | 925.00 | 983.00 | 879.72 | 6.27% | 226,328 |
| Jul 8, 2026 | 959.00 | 972.00 | 920.00 | 925.00 | 827.82 | -3.55% | 54,288 |
| Jul 7, 2026 | 950.00 | 1,023.00 | 940.00 | 959.00 | 858.25 | 0.31% | 309,144 |
| Jul 6, 2026 | 895.00 | 986.00 | 891.00 | 956.00 | 855.56 | 6.22% | 121,926 |
| Jul 3, 2026 | 900.00 | 919.00 | 870.00 | 900.00 | 805.44 | -0.88% | 52,712 |
| Jul 2, 2026 | 891.00 | 988.00 | 891.00 | 908.00 | 812.60 | -3.40% | 248,982 |
| Jul 1, 2026 | 744.00 | 964.00 | 733.00 | 940.00 | 841.24 | 26.34% | 906,353 |
| Jun 30, 2026 | 738.00 | 765.00 | 716.00 | 744.00 | 665.83 | 0.68% | 110,031 |
| Jun 29, 2026 | 691.00 | 739.00 | 664.00 | 739.00 | 661.36 | 1.79% | 370,615 |
| Jun 26, 2026 | 775.00 | 807.00 | 715.00 | 726.00 | 649.72 | -6.32% | 154,149 |
| Jun 25, 2026 | 813.00 | 850.00 | 723.00 | 775.00 | 693.58 | -6.40% | 303,365 |