Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea · Delayed Price · Currency is KRW 11,110
-40 (-0.36%)
At close: Oct 2, 2025
Shindaeyang Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11,320.00 | 11,580.00 | 10,990.00 | 11,060.00 | 11,060.00 | -0.81% | 48,499 |
| Oct 1, 2025 | 11,100.00 | 11,240.00 | 11,070.00 | 11,150.00 | 11,150.00 | 0.54% | 17,061 |
| 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% | 22,989 |
| 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% | 25,227 |
| 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% | 11,762 |
| Sep 12, 2025 | 11,520.00 | 11,670.00 | 11,310.00 | 11,500.00 | 11,500.00 | 0.44% | 18,399 |
| 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 |
| Sep 9, 2025 | 11,250.00 | 11,330.00 | 10,900.00 | 11,260.00 | 11,260.00 | 2.55% | 21,646 |
| 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 |