Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea · Delayed Price · Currency is KRW 10,790
0.00 (0.00%)
At close: Sep 5, 2025
Shindaeyang Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10,790.00 | 11,060.00 | 10,780.00 | 10,980.00 | 10,980.00 | 1.76% | 35,571 |
| Sep 5, 2025 | 10,790.00 | 10,790.00 | 10,650.00 | 10,790.00 | 10,790.00 | - | 8,878 |
| Sep 4, 2025 | 10,770.00 | 10,900.00 | 10,600.00 | 10,790.00 | 10,790.00 | 0.09% | 19,877 |
| Sep 3, 2025 | 10,310.00 | 10,890.00 | 10,300.00 | 10,780.00 | 10,780.00 | 3.65% | 32,494 |
| Sep 2, 2025 | 10,700.00 | 10,700.00 | 10,300.00 | 10,400.00 | 10,400.00 | -2.80% | 25,692 |
| Sep 1, 2025 | 10,350.00 | 10,730.00 | 10,340.00 | 10,700.00 | 10,700.00 | 3.38% | 13,792 |
| Aug 29, 2025 | 10,600.00 | 10,810.00 | 10,340.00 | 10,350.00 | 10,350.00 | -2.91% | 26,467 |
| Aug 28, 2025 | 10,260.00 | 10,810.00 | 10,120.00 | 10,660.00 | 10,660.00 | 3.09% | 58,363 |
| Aug 27, 2025 | 10,380.00 | 10,530.00 | 10,160.00 | 10,340.00 | 10,340.00 | 0.49% | 20,705 |
| Aug 26, 2025 | 10,210.00 | 10,370.00 | 10,100.00 | 10,290.00 | 10,290.00 | -0.48% | 18,843 |
| Aug 25, 2025 | 10,230.00 | 10,430.00 | 10,120.00 | 10,340.00 | 10,340.00 | 0.10% | 23,876 |
| Aug 22, 2025 | 10,100.00 | 10,730.00 | 10,070.00 | 10,330.00 | 10,330.00 | 3.51% | 64,696 |
| Aug 21, 2025 | 9,650.00 | 10,060.00 | 9,650.00 | 9,980.00 | 9,980.00 | 2.25% | 34,485 |
| Aug 20, 2025 | 9,870.00 | 9,900.00 | 9,490.00 | 9,760.00 | 9,760.00 | -1.11% | 42,628 |
| Aug 19, 2025 | 10,000.00 | 10,000.00 | 9,610.00 | 9,870.00 | 9,870.00 | 0.10% | 32,518 |
| Aug 18, 2025 | 10,120.00 | 10,300.00 | 9,800.00 | 9,860.00 | 9,860.00 | -2.47% | 36,456 |
| Aug 14, 2025 | 10,310.00 | 10,350.00 | 10,100.00 | 10,110.00 | 10,110.00 | -2.22% | 27,794 |
| Aug 13, 2025 | 10,440.00 | 10,480.00 | 10,230.00 | 10,340.00 | 10,340.00 | -1.05% | 33,955 |
| Aug 12, 2025 | 10,450.00 | 10,940.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.48% | 46,026 |
| Aug 11, 2025 | 10,420.00 | 10,570.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.10% | 38,249 |
| Aug 8, 2025 | 10,510.00 | 10,610.00 | 10,300.00 | 10,490.00 | 10,490.00 | -0.19% | 18,232 |
| Aug 7, 2025 | 10,370.00 | 10,630.00 | 10,350.00 | 10,510.00 | 10,510.00 | 0.86% | 32,002 |
| Aug 6, 2025 | 10,510.00 | 10,750.00 | 10,240.00 | 10,420.00 | 10,420.00 | -1.88% | 53,192 |
| Aug 5, 2025 | 10,840.00 | 10,940.00 | 10,575.00 | 10,620.00 | 10,620.00 | -2.12% | 38,691 |
| Aug 4, 2025 | 10,330.00 | 11,180.00 | 10,330.00 | 10,850.00 | 10,850.00 | 5.03% | 58,846 |
| Aug 1, 2025 | 10,920.00 | 10,980.00 | 10,320.00 | 10,330.00 | 10,330.00 | -5.23% | 64,344 |
| Jul 31, 2025 | 10,590.00 | 11,240.00 | 10,510.00 | 10,900.00 | 10,900.00 | 3.91% | 131,531 |
| Jul 30, 2025 | 10,410.00 | 10,740.00 | 10,160.00 | 10,490.00 | 10,490.00 | 0.87% | 70,144 |
| Jul 29, 2025 | 10,200.00 | 10,500.00 | 10,130.00 | 10,400.00 | 10,400.00 | 2.26% | 73,175 |
| Jul 28, 2025 | 10,500.00 | 10,500.00 | 10,070.00 | 10,170.00 | 10,170.00 | -2.21% | 89,085 |
| Jul 25, 2025 | 10,360.00 | 10,540.00 | 10,250.00 | 10,400.00 | 10,400.00 | 1.17% | 135,178 |
| Jul 24, 2025 | 12,780.00 | 12,780.00 | 10,230.00 | 10,280.00 | 10,280.00 | -19.56% | 989,580 |
| Jul 23, 2025 | 14,100.00 | 14,100.00 | 12,700.00 | 12,780.00 | 12,780.00 | -9.36% | 457,107 |
| Jul 22, 2025 | 14,370.00 | 14,390.00 | 13,700.00 | 14,100.00 | 14,100.00 | 1.59% | 41,148 |
| Jul 21, 2025 | 14,500.00 | 14,650.00 | 13,750.00 | 13,880.00 | 13,880.00 | -4.21% | 55,806 |
| Jul 18, 2025 | 14,500.00 | 14,630.00 | 14,350.00 | 14,490.00 | 14,490.00 | -0.96% | 27,244 |
| Jul 17, 2025 | 14,990.00 | 15,090.00 | 14,570.00 | 14,630.00 | 14,630.00 | -2.34% | 37,279 |
| Jul 16, 2025 | 14,780.00 | 15,230.00 | 14,540.00 | 14,980.00 | 14,980.00 | -0.13% | 47,577 |
| Jul 15, 2025 | 15,200.00 | 15,270.00 | 14,200.00 | 15,000.00 | 15,000.00 | -1.45% | 61,823 |
| Jul 14, 2025 | 14,800.00 | 15,360.00 | 14,800.00 | 15,220.00 | 15,220.00 | 3.12% | 52,949 |
| Jul 11, 2025 | 14,700.00 | 15,100.00 | 14,560.00 | 14,760.00 | 14,760.00 | 0.41% | 92,596 |
| Jul 10, 2025 | 15,070.00 | 15,390.00 | 14,680.00 | 14,700.00 | 14,700.00 | -3.10% | 61,784 |
| Jul 9, 2025 | 13,450.00 | 15,800.00 | 13,330.00 | 15,170.00 | 15,170.00 | 14.06% | 435,498 |
| Jul 8, 2025 | 12,960.00 | 13,310.00 | 12,880.00 | 13,300.00 | 13,300.00 | 1.84% | 39,670 |
| Jul 7, 2025 | 13,000.00 | 13,500.00 | 12,340.00 | 13,060.00 | 13,060.00 | 3.00% | 26,872 |
| Jul 4, 2025 | 13,200.00 | 13,200.00 | 12,630.00 | 12,680.00 | 12,680.00 | -3.65% | 29,793 |
| Jul 3, 2025 | 12,900.00 | 13,600.00 | 12,790.00 | 13,160.00 | 13,160.00 | 1.62% | 33,727 |
| Jul 2, 2025 | 12,980.00 | 13,010.00 | 12,440.00 | 12,950.00 | 12,950.00 | -1.22% | 44,540 |
| Jul 1, 2025 | 12,410.00 | 13,380.00 | 11,570.00 | 13,110.00 | 13,110.00 | 5.64% | 134,309 |
| Jun 30, 2025 | 12,600.00 | 12,700.00 | 12,260.00 | 12,410.00 | 12,410.00 | -2.59% | 28,530 |