Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 960.00
-39.00 (-3.90%)
Last updated: Jun 2, 2026, 3:00 PM KST
Shinpoong Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 981.00 | 989.00 | 958.00 | 960.00 | 960.00 | -3.90% | 202,059 |
| Jun 1, 2026 | 1,030.00 | 1,034.00 | 992.00 | 999.00 | 999.00 | -3.01% | 244,399 |
| May 29, 2026 | 1,075.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.34% | 183,966 |
| May 28, 2026 | 1,108.00 | 1,108.00 | 1,036.00 | 1,044.00 | 1,044.00 | -2.25% | 153,812 |
| May 27, 2026 | 1,100.00 | 1,101.00 | 1,048.00 | 1,068.00 | 1,068.00 | -2.38% | 198,131 |
| May 26, 2026 | 1,211.00 | 1,211.00 | 1,094.00 | 1,094.00 | 1,094.00 | -6.73% | 425,152 |
| May 22, 2026 | 1,142.00 | 1,207.00 | 1,142.00 | 1,173.00 | 1,173.00 | 2.71% | 186,084 |
| May 21, 2026 | 1,178.00 | 1,178.00 | 1,135.00 | 1,142.00 | 1,142.00 | -3.06% | 198,570 |
| May 20, 2026 | 1,143.00 | 1,184.00 | 1,087.00 | 1,178.00 | 1,178.00 | 5.27% | 201,711 |
| May 19, 2026 | 1,120.00 | 1,177.00 | 1,083.00 | 1,119.00 | 1,119.00 | -2.19% | 284,554 |
| May 18, 2026 | 1,201.00 | 1,236.00 | 1,115.00 | 1,144.00 | 1,144.00 | -8.48% | 468,378 |
| May 15, 2026 | 1,244.00 | 1,320.00 | 1,199.00 | 1,250.00 | 1,250.00 | 0.64% | 1,300,219 |
| May 14, 2026 | 1,034.00 | 1,338.00 | 1,034.00 | 1,242.00 | 1,242.00 | 20.23% | 6,095,521 |
| May 13, 2026 | 1,025.00 | 1,050.00 | 1,016.00 | 1,033.00 | 1,033.00 | 0.78% | 85,040 |
| May 12, 2026 | 1,070.00 | 1,082.00 | 1,014.00 | 1,025.00 | 1,025.00 | -4.21% | 257,540 |
| May 11, 2026 | 1,070.00 | 1,107.00 | 1,056.00 | 1,070.00 | 1,070.00 | - | 198,931 |
| May 8, 2026 | 1,055.00 | 1,074.00 | 1,046.00 | 1,070.00 | 1,070.00 | 1.61% | 77,312 |
| May 7, 2026 | 1,075.00 | 1,075.00 | 1,044.00 | 1,053.00 | 1,053.00 | -2.05% | 208,881 |
| May 6, 2026 | 1,115.00 | 1,115.00 | 1,055.00 | 1,075.00 | 1,075.00 | -3.59% | 351,323 |
| May 4, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.15% | 98,087 |
| Apr 30, 2026 | 1,108.00 | 1,130.00 | 1,085.00 | 1,128.00 | 1,128.00 | 2.55% | 166,942 |
| Apr 29, 2026 | 1,117.00 | 1,129.00 | 1,092.00 | 1,100.00 | 1,100.00 | -1.61% | 167,618 |
| Apr 28, 2026 | 1,124.00 | 1,134.00 | 1,103.00 | 1,118.00 | 1,118.00 | -1.32% | 210,224 |
| Apr 27, 2026 | 1,127.00 | 1,149.00 | 1,105.00 | 1,133.00 | 1,133.00 | 0.53% | 182,032 |
| Apr 24, 2026 | 1,118.00 | 1,145.00 | 1,115.00 | 1,127.00 | 1,127.00 | 0.99% | 119,666 |
| Apr 23, 2026 | 1,136.00 | 1,170.00 | 1,110.00 | 1,116.00 | 1,116.00 | -1.67% | 175,240 |
| Apr 22, 2026 | 1,166.00 | 1,178.00 | 1,122.00 | 1,135.00 | 1,135.00 | -3.49% | 197,301 |
| Apr 21, 2026 | 1,190.00 | 1,190.00 | 1,152.00 | 1,176.00 | 1,176.00 | -0.84% | 181,284 |
| Apr 20, 2026 | 1,191.00 | 1,208.00 | 1,166.00 | 1,186.00 | 1,186.00 | -0.34% | 137,407 |
| Apr 17, 2026 | 1,206.00 | 1,243.00 | 1,151.00 | 1,190.00 | 1,190.00 | -1.00% | 415,226 |
| Apr 16, 2026 | 1,187.00 | 1,250.00 | 1,179.00 | 1,202.00 | 1,202.00 | 1.26% | 457,612 |
| Apr 15, 2026 | 1,168.00 | 1,240.00 | 1,147.00 | 1,187.00 | 1,187.00 | 3.22% | 293,036 |
| Apr 14, 2026 | 1,150.00 | 1,181.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 189,353 |
| Apr 13, 2026 | 1,141.00 | 1,156.00 | 1,133.00 | 1,150.00 | 1,150.00 | 0.79% | 151,444 |
| Apr 10, 2026 | 1,140.00 | 1,164.00 | 1,133.00 | 1,141.00 | 1,141.00 | 0.80% | 159,180 |
| Apr 9, 2026 | 1,167.00 | 1,200.00 | 1,115.00 | 1,132.00 | 1,132.00 | -3.00% | 226,452 |
| Apr 8, 2026 | 1,200.00 | 1,222.00 | 1,165.00 | 1,167.00 | 1,167.00 | 0.09% | 269,462 |
| Apr 7, 2026 | 1,202.00 | 1,225.00 | 1,152.00 | 1,166.00 | 1,166.00 | -3.40% | 145,772 |
| Apr 6, 2026 | 1,185.00 | 1,230.00 | 1,185.00 | 1,207.00 | 1,207.00 | 1.00% | 87,177 |
| Apr 3, 2026 | 1,217.00 | 1,231.00 | 1,184.00 | 1,195.00 | 1,195.00 | -1.81% | 144,416 |
| Apr 2, 2026 | 1,246.00 | 1,256.00 | 1,178.00 | 1,217.00 | 1,217.00 | -2.33% | 323,992 |
| Apr 1, 2026 | 1,211.00 | 1,332.00 | 1,182.00 | 1,246.00 | 1,246.00 | 6.86% | 1,289,525 |
| Mar 31, 2026 | 1,186.00 | 1,195.00 | 1,126.00 | 1,166.00 | 1,166.00 | -1.69% | 138,729 |
| Mar 30, 2026 | 1,200.00 | 1,307.00 | 1,173.00 | 1,186.00 | 1,186.00 | 0.25% | 620,582 |
| Mar 27, 2026 | 1,224.00 | 1,224.00 | 1,161.00 | 1,183.00 | 1,183.00 | -3.51% | 209,522 |
| Mar 26, 2026 | 1,254.00 | 1,286.00 | 1,212.00 | 1,226.00 | 1,226.00 | -2.23% | 275,774 |
| Mar 25, 2026 | 1,229.00 | 1,258.00 | 1,220.00 | 1,254.00 | 1,254.00 | 2.03% | 212,225 |
| Mar 24, 2026 | 1,242.00 | 1,290.00 | 1,219.00 | 1,229.00 | 1,229.00 | -1.92% | 189,827 |
| Mar 23, 2026 | 1,258.00 | 1,277.00 | 1,206.00 | 1,253.00 | 1,253.00 | -0.40% | 132,557 |
| Mar 20, 2026 | 1,217.00 | 1,265.00 | 1,210.00 | 1,258.00 | 1,258.00 | 3.11% | 185,577 |