Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea · Delayed Price · Currency is KRW 13,310
+100 (0.76%)
Last updated: Dec 19, 2025, 9:01 AM KST
Shindaeyang Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | - | 0.76% | - |
| Dec 18, 2025 | 13,160.00 | 13,370.00 | 12,860.00 | 13,210.00 | 13,210.00 | 0.23% | 18,376 |
| Dec 17, 2025 | 13,210.00 | 13,570.00 | 12,910.00 | 13,180.00 | 13,180.00 | -0.30% | 25,209 |
| Dec 16, 2025 | 13,860.00 | 14,050.00 | 13,210.00 | 13,220.00 | 13,220.00 | -5.23% | 19,535 |
| Dec 15, 2025 | 13,840.00 | 14,080.00 | 13,830.00 | 13,950.00 | 13,950.00 | -0.36% | 14,065 |
| Dec 12, 2025 | 13,430.00 | 14,140.00 | 13,400.00 | 14,000.00 | 14,000.00 | 4.24% | 13,643 |
| Dec 11, 2025 | 14,000.00 | 14,000.00 | 13,400.00 | 13,430.00 | 13,430.00 | -3.24% | 24,397 |
| Dec 10, 2025 | 13,900.00 | 14,000.00 | 13,730.00 | 13,880.00 | 13,880.00 | -0.86% | 13,062 |
| Dec 9, 2025 | 13,900.00 | 14,100.00 | 13,760.00 | 14,000.00 | 14,000.00 | 0.72% | 6,535 |
| Dec 8, 2025 | 14,380.00 | 14,470.00 | 13,880.00 | 13,900.00 | 13,900.00 | -4.07% | 27,302 |
| Dec 5, 2025 | 14,380.00 | 14,990.00 | 14,320.00 | 14,490.00 | 14,490.00 | -0.07% | 32,543 |
| Dec 4, 2025 | 14,200.00 | 14,500.00 | 13,990.00 | 14,500.00 | 14,500.00 | 1.68% | 16,240 |
| Dec 3, 2025 | 14,020.00 | 14,260.00 | 13,970.00 | 14,260.00 | 14,260.00 | 0.71% | 14,648 |
| Dec 2, 2025 | 13,970.00 | 14,190.00 | 13,880.00 | 14,160.00 | 14,160.00 | 1.36% | 22,083 |
| Dec 1, 2025 | 14,380.00 | 14,690.00 | 13,910.00 | 13,970.00 | 13,970.00 | -2.85% | 24,366 |
| Nov 28, 2025 | 14,400.00 | 14,400.00 | 14,160.00 | 14,380.00 | 14,380.00 | -0.62% | 10,041 |
| Nov 27, 2025 | 14,590.00 | 14,660.00 | 14,050.00 | 14,470.00 | 14,470.00 | -0.82% | 18,636 |
| Nov 26, 2025 | 14,160.00 | 14,680.00 | 14,160.00 | 14,590.00 | 14,590.00 | 3.11% | 31,902 |
| Nov 25, 2025 | 13,750.00 | 14,500.00 | 13,750.00 | 14,150.00 | 14,150.00 | 2.91% | 38,272 |
| Nov 24, 2025 | 13,720.00 | 14,030.00 | 13,560.00 | 13,750.00 | 13,750.00 | -0.07% | 11,901 |
| Nov 21, 2025 | 13,770.00 | 13,950.00 | 13,420.00 | 13,760.00 | 13,760.00 | -0.65% | 28,505 |
| Nov 20, 2025 | 13,840.00 | 14,560.00 | 13,820.00 | 13,850.00 | 13,850.00 | -1.00% | 41,994 |
| Nov 19, 2025 | 13,610.00 | 14,450.00 | 13,600.00 | 13,990.00 | 13,990.00 | 0.94% | 39,194 |
| Nov 18, 2025 | 13,500.00 | 13,920.00 | 13,340.00 | 13,860.00 | 13,860.00 | 2.67% | 30,998 |
| Nov 17, 2025 | 14,140.00 | 14,140.00 | 13,350.00 | 13,500.00 | 13,500.00 | -2.60% | 30,934 |
| Nov 14, 2025 | 13,670.00 | 14,380.00 | 13,670.00 | 13,860.00 | 13,860.00 | -0.57% | 39,617 |
| Nov 13, 2025 | 13,870.00 | 14,260.00 | 13,830.00 | 13,940.00 | 13,940.00 | -1.27% | 33,671 |
| Nov 12, 2025 | 13,460.00 | 14,120.00 | 13,370.00 | 14,120.00 | 14,120.00 | 4.90% | 27,685 |
| Nov 11, 2025 | 13,630.00 | 13,770.00 | 13,270.00 | 13,460.00 | 13,460.00 | -1.25% | 42,462 |
| Nov 10, 2025 | 13,820.00 | 14,340.00 | 13,550.00 | 13,630.00 | 13,630.00 | -3.54% | 56,863 |
| Nov 7, 2025 | 14,990.00 | 14,990.00 | 13,790.00 | 14,130.00 | 14,130.00 | -1.81% | 79,714 |
| Nov 6, 2025 | 14,390.00 | 14,680.00 | 13,960.00 | 14,390.00 | 14,390.00 | - | 260,906 |
| Nov 5, 2025 | 14,220.00 | 14,400.00 | 13,420.00 | 14,390.00 | 14,390.00 | 1.27% | 59,909 |
| Nov 4, 2025 | 13,620.00 | 14,400.00 | 13,290.00 | 14,210.00 | 14,210.00 | 6.44% | 155,649 |
| Nov 3, 2025 | 12,470.00 | 13,710.00 | 12,470.00 | 13,350.00 | 13,350.00 | 8.45% | 1,985,810 |
| Oct 31, 2025 | 12,280.00 | 12,440.00 | 12,150.00 | 12,310.00 | 12,310.00 | 0.16% | 34,967 |
| Oct 30, 2025 | 12,400.00 | 12,400.00 | 12,130.00 | 12,290.00 | 12,290.00 | -1.68% | 20,930 |
| Oct 29, 2025 | 12,500.00 | 12,760.00 | 12,140.00 | 12,500.00 | 12,500.00 | - | 32,350 |
| Oct 28, 2025 | 12,230.00 | 12,560.00 | 12,130.00 | 12,500.00 | 12,500.00 | 1.30% | 29,955 |
| Oct 27, 2025 | 12,100.00 | 12,380.00 | 11,830.00 | 12,340.00 | 12,340.00 | 1.98% | 39,194 |
| Oct 24, 2025 | 12,450.00 | 12,740.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.12% | 38,837 |
| Oct 23, 2025 | 12,010.00 | 12,740.00 | 11,740.00 | 12,490.00 | 12,490.00 | 3.65% | 83,262 |
| Oct 22, 2025 | 11,380.00 | 12,150.00 | 11,370.00 | 12,050.00 | 12,050.00 | 5.98% | 99,441 |
| Oct 21, 2025 | 11,110.00 | 11,430.00 | 10,940.00 | 11,370.00 | 11,370.00 | 2.34% | 42,928 |
| Oct 20, 2025 | 11,290.00 | 11,290.00 | 10,710.00 | 11,110.00 | 11,110.00 | -0.71% | 51,984 |
| Oct 17, 2025 | 11,860.00 | 11,860.00 | 11,060.00 | 11,190.00 | 11,190.00 | -5.89% | 77,895 |
| Oct 16, 2025 | 12,150.00 | 12,150.00 | 11,550.00 | 11,890.00 | 11,890.00 | -0.75% | 26,468 |
| Oct 15, 2025 | 11,430.00 | 11,980.00 | 11,320.00 | 11,980.00 | 11,980.00 | 4.72% | 28,295 |
| Oct 14, 2025 | 11,200.00 | 11,680.00 | 11,200.00 | 11,440.00 | 11,440.00 | 1.51% | 51,479 |
| Oct 13, 2025 | 11,050.00 | 11,420.00 | 10,810.00 | 11,270.00 | 11,270.00 | 1.17% | 27,832 |