Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 1,057.00
-18.00 (-1.67%)
Last updated: May 7, 2026, 2:30 PM KST
Shinpoong Paper Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,075.00 | 1,075.00 | 1,044.00 | 1,053.00 | 1,053.00 | -2.05% | 208,871 |
| 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% | 166,196 |
| 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% | 209,274 |
| Apr 27, 2026 | 1,127.00 | 1,149.00 | 1,105.00 | 1,133.00 | 1,133.00 | 0.53% | 181,332 |
| Apr 24, 2026 | 1,118.00 | 1,145.00 | 1,115.00 | 1,127.00 | 1,127.00 | 0.99% | 117,965 |
| 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% | 415,155 |
| Apr 16, 2026 | 1,187.00 | 1,250.00 | 1,179.00 | 1,202.00 | 1,202.00 | 1.26% | 448,854 |
| Apr 15, 2026 | 1,168.00 | 1,240.00 | 1,147.00 | 1,187.00 | 1,187.00 | 3.22% | 291,005 |
| Apr 14, 2026 | 1,150.00 | 1,181.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 189,244 |
| Apr 13, 2026 | 1,141.00 | 1,156.00 | 1,133.00 | 1,150.00 | 1,150.00 | 0.79% | 151,340 |
| Apr 10, 2026 | 1,140.00 | 1,164.00 | 1,133.00 | 1,141.00 | 1,141.00 | 0.80% | 158,738 |
| Apr 9, 2026 | 1,167.00 | 1,200.00 | 1,115.00 | 1,132.00 | 1,132.00 | -3.00% | 225,889 |
| Apr 8, 2026 | 1,200.00 | 1,222.00 | 1,165.00 | 1,167.00 | 1,167.00 | 0.09% | 267,462 |
| 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% | 85,014 |
| Apr 3, 2026 | 1,217.00 | 1,231.00 | 1,184.00 | 1,195.00 | 1,195.00 | -1.81% | 142,632 |
| Apr 2, 2026 | 1,246.00 | 1,256.00 | 1,178.00 | 1,217.00 | 1,217.00 | -2.33% | 323,628 |
| Apr 1, 2026 | 1,211.00 | 1,332.00 | 1,182.00 | 1,246.00 | 1,246.00 | 6.86% | 1,286,458 |
| Mar 31, 2026 | 1,186.00 | 1,195.00 | 1,126.00 | 1,166.00 | 1,166.00 | -1.69% | 138,510 |
| 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% | 209,322 |
| Mar 26, 2026 | 1,254.00 | 1,286.00 | 1,212.00 | 1,226.00 | 1,226.00 | -2.23% | 275,419 |
| Mar 25, 2026 | 1,229.00 | 1,258.00 | 1,220.00 | 1,254.00 | 1,254.00 | 2.03% | 211,926 |
| 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% | 185,497 |
| Mar 19, 2026 | 1,203.00 | 1,239.00 | 1,188.00 | 1,220.00 | 1,220.00 | 0.83% | 116,988 |
| Mar 18, 2026 | 1,227.00 | 1,248.00 | 1,188.00 | 1,210.00 | 1,210.00 | -1.63% | 205,501 |
| Mar 17, 2026 | 1,246.00 | 1,270.00 | 1,209.00 | 1,230.00 | 1,230.00 | -1.28% | 126,787 |
| Mar 16, 2026 | 1,266.00 | 1,295.00 | 1,230.00 | 1,246.00 | 1,246.00 | -3.78% | 113,604 |
| Mar 13, 2026 | 1,286.00 | 1,307.00 | 1,270.00 | 1,295.00 | 1,295.00 | -1.07% | 86,463 |
| Mar 12, 2026 | 1,323.00 | 1,323.00 | 1,250.00 | 1,309.00 | 1,309.00 | -2.02% | 291,031 |
| Mar 11, 2026 | 1,337.00 | 1,377.00 | 1,298.00 | 1,336.00 | 1,336.00 | -0.07% | 336,324 |
| Mar 10, 2026 | 1,238.00 | 1,471.00 | 1,214.00 | 1,337.00 | 1,337.00 | 10.40% | 2,026,223 |
| Mar 9, 2026 | 1,161.00 | 1,337.00 | 1,145.00 | 1,211.00 | 1,211.00 | 7.64% | 723,385 |
| Mar 6, 2026 | 1,140.00 | 1,140.00 | 1,091.00 | 1,125.00 | 1,125.00 | -1.57% | 153,716 |
| Mar 5, 2026 | 1,078.00 | 1,150.00 | 1,049.00 | 1,143.00 | 1,143.00 | 9.69% | 119,904 |
| Mar 4, 2026 | 1,150.00 | 1,150.00 | 1,042.00 | 1,042.00 | 1,042.00 | -10.17% | 340,091 |
| Mar 3, 2026 | 1,186.00 | 1,186.00 | 1,121.00 | 1,160.00 | 1,160.00 | -2.19% | 247,339 |
| Feb 27, 2026 | 1,176.00 | 1,200.00 | 1,165.00 | 1,186.00 | 1,186.00 | 0.85% | 107,562 |
| Feb 26, 2026 | 1,172.00 | 1,237.00 | 1,160.00 | 1,176.00 | 1,176.00 | 0.34% | 293,457 |
| Feb 25, 2026 | 1,190.00 | 1,194.00 | 1,162.00 | 1,172.00 | 1,172.00 | -1.92% | 128,781 |
| Feb 24, 2026 | 1,195.00 | 1,222.00 | 1,179.00 | 1,195.00 | 1,195.00 | -0.83% | 93,995 |