Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea · Delayed Price · Currency is KRW 13,760
-90 (-0.65%)
At close: Nov 21, 2025
Shindaeyang Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11,060.00 | 11,400.00 | 10,860.00 | 11,140.00 | 11,140.00 | 0.72% | 40,876 |
| Oct 2, 2025 | 11,320.00 | 11,580.00 | 10,990.00 | 11,060.00 | 11,060.00 | -0.81% | 48,091 |
| Oct 1, 2025 | 11,100.00 | 11,240.00 | 11,070.00 | 11,150.00 | 11,150.00 | 0.54% | 16,919 |
| Sep 30, 2025 | 11,040.00 | 11,190.00 | 10,970.00 | 11,090.00 | 11,090.00 | -0.36% | 16,891 |
| Sep 29, 2025 | 10,820.00 | 11,300.00 | 10,820.00 | 11,130.00 | 11,130.00 | 2.87% | 20,896 |
| Sep 26, 2025 | 10,860.00 | 10,940.00 | 10,550.00 | 10,820.00 | 10,820.00 | -0.46% | 48,583 |
| Sep 25, 2025 | 11,240.00 | 11,240.00 | 10,870.00 | 10,870.00 | 10,870.00 | -1.45% | 22,877 |
| Sep 24, 2025 | 11,000.00 | 11,220.00 | 10,940.00 | 11,030.00 | 11,030.00 | -0.18% | 24,476 |
| Sep 23, 2025 | 11,200.00 | 11,240.00 | 10,810.00 | 11,050.00 | 11,050.00 | -0.90% | 25,115 |
| Sep 22, 2025 | 11,110.00 | 11,410.00 | 11,100.00 | 11,150.00 | 11,150.00 | 0.36% | 11,376 |
| Sep 19, 2025 | 11,400.00 | 11,410.00 | 11,110.00 | 11,110.00 | 11,110.00 | -2.97% | 21,146 |
| Sep 18, 2025 | 11,490.00 | 11,540.00 | 11,190.00 | 11,450.00 | 11,450.00 | -0.35% | 24,758 |
| Sep 17, 2025 | 11,350.00 | 11,650.00 | 11,310.00 | 11,490.00 | 11,490.00 | 1.23% | 14,351 |
| Sep 16, 2025 | 11,490.00 | 11,830.00 | 11,300.00 | 11,350.00 | 11,350.00 | -1.22% | 14,657 |
| Sep 15, 2025 | 11,410.00 | 11,640.00 | 11,410.00 | 11,490.00 | 11,490.00 | -0.09% | 11,549 |
| Sep 12, 2025 | 11,520.00 | 11,670.00 | 11,310.00 | 11,500.00 | 11,500.00 | 0.44% | 17,999 |
| Sep 11, 2025 | 11,240.00 | 11,570.00 | 11,240.00 | 11,450.00 | 11,450.00 | 1.96% | 18,063 |
| Sep 10, 2025 | 11,470.00 | 11,610.00 | 11,210.00 | 11,230.00 | 11,230.00 | -0.27% | 42,789 |