Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 1,157.00
-7.00 (-0.60%)
At close: Oct 8, 2026
Shinpoong Paper Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,164.00 | 1,177.00 | 1,151.00 | 1,157.00 | 1,157.00 | -0.60% | 32,222 |
| Oct 7, 2026 | 1,142.00 | 1,200.00 | 1,104.00 | 1,164.00 | 1,164.00 | 4.11% | 143,463 |
| Oct 6, 2026 | 1,217.00 | 1,234.00 | 1,109.00 | 1,118.00 | 1,118.00 | -8.06% | 352,165 |
| Oct 2, 2026 | 1,125.00 | 1,230.00 | 1,111.00 | 1,216.00 | 1,216.00 | 7.04% | 205,090 |
| Oct 1, 2026 | 1,115.00 | 1,155.00 | 1,084.00 | 1,136.00 | 1,136.00 | 5.09% | 128,643 |
| Sep 30, 2026 | 1,104.00 | 1,104.00 | 1,068.00 | 1,081.00 | 1,081.00 | -3.05% | 49,097 |
| Sep 29, 2026 | 1,118.00 | 1,118.00 | 1,073.00 | 1,115.00 | 1,115.00 | 1.64% | 58,328 |
| Sep 28, 2026 | 1,190.00 | 1,190.00 | 1,056.00 | 1,097.00 | 1,097.00 | -1.97% | 214,512 |
| Sep 23, 2026 | 1,223.00 | 1,223.00 | 1,057.00 | 1,119.00 | 1,119.00 | -8.88% | 442,159 |
| Sep 22, 2026 | 1,243.00 | 1,300.00 | 1,169.00 | 1,228.00 | 1,228.00 | 0.66% | 376,879 |
| Sep 21, 2026 | 1,300.00 | 1,302.00 | 1,110.00 | 1,220.00 | 1,220.00 | -4.46% | 886,423 |
| Sep 18, 2026 | 1,185.00 | 1,294.00 | 1,169.00 | 1,277.00 | 1,277.00 | 9.33% | 494,104 |
| Sep 17, 2026 | 1,156.00 | 1,180.00 | 1,130.00 | 1,168.00 | 1,168.00 | 0.69% | 124,960 |
| Sep 16, 2026 | 1,120.00 | 1,163.00 | 1,119.00 | 1,160.00 | 1,160.00 | 4.41% | 617,848 |
| Sep 15, 2026 | 1,078.00 | 1,139.00 | 1,040.00 | 1,111.00 | 1,111.00 | 6.83% | 181,595 |
| Sep 14, 2026 | 1,086.00 | 1,088.00 | 1,015.00 | 1,040.00 | 1,040.00 | -4.41% | 66,148 |
| Sep 11, 2026 | 1,092.00 | 1,119.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.37% | 55,890 |
| Sep 10, 2026 | 1,140.00 | 1,141.00 | 1,086.00 | 1,092.00 | 1,092.00 | -1.53% | 232,515 |
| Sep 9, 2026 | 1,075.00 | 1,139.00 | 1,054.00 | 1,109.00 | 1,109.00 | 3.64% | 174,431 |
| Sep 8, 2026 | 1,104.00 | 1,140.00 | 1,066.00 | 1,070.00 | 1,070.00 | -3.08% | 121,292 |
| Sep 7, 2026 | 1,058.00 | 1,150.00 | 1,058.00 | 1,104.00 | 1,104.00 | 4.35% | 273,823 |
| 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% | 80,464 |
| 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% | 583,726 |
| Aug 27, 2026 | 985.00 | 1,014.00 | 971.00 | 989.00 | 989.00 | 0.10% | 280,253 |
| Aug 26, 2026 | 978.00 | 1,000.00 | 978.00 | 988.00 | 988.00 | 0.20% | 167,937 |
| 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% | 93,984 |
| 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 |