Shinpoong Paper Mfg. Co., Ltd (KRX:002870)
South Korea · Delayed Price · Currency is KRW 1,070.00
+83.00 (8.41%)
Jul 21, 2026, 3:30 PM KST
Shinpoong Paper Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 971.00 | 1,028.00 | 934.00 | 987.00 | 987.00 | 1.65% | 236,421 |
| Jul 16, 2026 | 989.00 | 1,025.00 | 950.00 | 971.00 | 971.00 | -3.96% | 125,489 |
| Jul 15, 2026 | 1,026.00 | 1,040.00 | 930.00 | 1,011.00 | 1,011.00 | -1.46% | 162,299 |
| Jul 14, 2026 | 1,030.00 | 1,061.00 | 975.00 | 1,026.00 | 1,026.00 | -0.29% | 111,462 |
| Jul 13, 2026 | 1,130.00 | 1,130.00 | 1,026.00 | 1,029.00 | 1,029.00 | -8.94% | 132,830 |
| Jul 10, 2026 | 1,029.00 | 1,130.00 | 966.00 | 1,130.00 | 1,130.00 | 14.95% | 303,049 |
| Jul 9, 2026 | 925.00 | 999.00 | 925.00 | 983.00 | 983.00 | 6.27% | 226,328 |
| Jul 8, 2026 | 959.00 | 972.00 | 920.00 | 925.00 | 925.00 | -3.55% | 54,284 |
| Jul 7, 2026 | 950.00 | 1,023.00 | 940.00 | 959.00 | 959.00 | 0.31% | 309,141 |
| Jul 6, 2026 | 895.00 | 986.00 | 891.00 | 956.00 | 956.00 | 6.22% | 121,861 |
| Jul 3, 2026 | 900.00 | 919.00 | 870.00 | 900.00 | 900.00 | -0.88% | 52,712 |
| Jul 2, 2026 | 891.00 | 988.00 | 891.00 | 908.00 | 908.00 | -3.40% | 248,978 |
| Jul 1, 2026 | 744.00 | 964.00 | 733.00 | 940.00 | 940.00 | 26.34% | 898,583 |
| Jun 30, 2026 | 738.00 | 765.00 | 716.00 | 744.00 | 744.00 | 0.68% | 110,031 |
| Jun 29, 2026 | 691.00 | 739.00 | 664.00 | 739.00 | 739.00 | 1.79% | 370,615 |
| Jun 26, 2026 | 775.00 | 807.00 | 715.00 | 726.00 | 726.00 | -6.32% | 154,138 |
| Jun 25, 2026 | 813.00 | 850.00 | 723.00 | 775.00 | 775.00 | -6.40% | 303,035 |
| Jun 24, 2026 | 850.00 | 861.00 | 818.00 | 828.00 | 828.00 | -3.38% | 117,072 |
| Jun 23, 2026 | 910.00 | 929.00 | 842.00 | 857.00 | 857.00 | -6.24% | 151,952 |
| Jun 22, 2026 | 932.00 | 955.00 | 914.00 | 914.00 | 914.00 | -1.93% | 146,634 |
| Jun 19, 2026 | 906.00 | 977.00 | 887.00 | 932.00 | 932.00 | 2.87% | 188,520 |
| Jun 18, 2026 | 925.00 | 935.00 | 896.00 | 906.00 | 906.00 | -2.05% | 95,690 |
| Jun 17, 2026 | 910.00 | 930.00 | 900.00 | 925.00 | 925.00 | 1.76% | 46,446 |
| Jun 16, 2026 | 920.00 | 923.00 | 887.00 | 909.00 | 909.00 | -1.30% | 115,248 |
| Jun 15, 2026 | 989.00 | 989.00 | 911.00 | 921.00 | 921.00 | -2.54% | 142,450 |
| Jun 12, 2026 | 917.00 | 990.00 | 917.00 | 945.00 | 945.00 | 3.05% | 168,903 |
| Jun 11, 2026 | 859.00 | 930.00 | 855.00 | 917.00 | 917.00 | 6.75% | 66,658 |
| Jun 10, 2026 | 880.00 | 889.00 | 850.00 | 859.00 | 859.00 | -2.39% | 151,906 |
| Jun 9, 2026 | 880.00 | 932.00 | 880.00 | 880.00 | 880.00 | -4.14% | 177,584 |
| Jun 8, 2026 | 912.00 | 937.00 | 908.00 | 918.00 | 918.00 | -1.82% | 97,707 |
| Jun 5, 2026 | 936.00 | 977.00 | 920.00 | 935.00 | 935.00 | -2.71% | 124,398 |
| Jun 4, 2026 | 925.00 | 985.00 | 925.00 | 961.00 | 961.00 | 0.10% | 122,460 |
| 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 |