Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea · Delayed Price · Currency is KRW 10,360
-260 (-2.45%)
May 20, 2026, 3:30 PM KST
Shindaeyang Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 11,050.00 | 11,270.00 | 10,620.00 | 10,620.00 | 10,620.00 | -6.27% | 32,268 |
| May 18, 2026 | 11,300.00 | 11,380.00 | 10,930.00 | 11,330.00 | 11,330.00 | -0.70% | 28,343 |
| May 15, 2026 | 11,830.00 | 11,950.00 | 11,410.00 | 11,410.00 | 11,410.00 | -3.55% | 17,173 |
| May 14, 2026 | 11,690.00 | 11,860.00 | 11,630.00 | 11,830.00 | 11,830.00 | 1.20% | 14,094 |
| May 13, 2026 | 11,440.00 | 11,690.00 | 11,230.00 | 11,690.00 | 11,690.00 | 2.19% | 20,879 |
| May 12, 2026 | 11,790.00 | 11,870.00 | 11,250.00 | 11,440.00 | 11,440.00 | -3.70% | 63,974 |
| May 11, 2026 | 12,010.00 | 12,070.00 | 11,790.00 | 11,880.00 | 11,880.00 | -1.16% | 26,975 |
| May 8, 2026 | 12,100.00 | 12,250.00 | 12,000.00 | 12,020.00 | 12,020.00 | -1.39% | 25,204 |
| May 7, 2026 | 12,220.00 | 12,220.00 | 12,110.00 | 12,190.00 | 12,190.00 | -0.97% | 29,394 |
| May 6, 2026 | 12,820.00 | 12,820.00 | 12,280.00 | 12,310.00 | 12,310.00 | -3.30% | 43,232 |
| May 4, 2026 | 12,950.00 | 12,950.00 | 12,650.00 | 12,730.00 | 12,730.00 | -2.45% | 41,736 |
| Apr 30, 2026 | 12,890.00 | 13,090.00 | 12,660.00 | 13,050.00 | 13,050.00 | 1.48% | 29,350 |
| Apr 29, 2026 | 12,840.00 | 13,040.00 | 12,840.00 | 12,860.00 | 12,860.00 | 0.16% | 19,969 |
| Apr 28, 2026 | 12,980.00 | 13,030.00 | 12,730.00 | 12,840.00 | 12,840.00 | -1.08% | 23,796 |
| Apr 27, 2026 | 13,250.00 | 13,250.00 | 12,950.00 | 12,980.00 | 12,980.00 | -2.55% | 32,928 |
| Apr 24, 2026 | 13,020.00 | 13,320.00 | 13,020.00 | 13,320.00 | 13,320.00 | 3.26% | 36,563 |
| Apr 23, 2026 | 13,070.00 | 13,130.00 | 12,860.00 | 12,900.00 | 12,900.00 | -1.30% | 42,709 |
| Apr 22, 2026 | 13,200.00 | 13,330.00 | 12,900.00 | 13,070.00 | 13,070.00 | -2.46% | 74,775 |
| Apr 21, 2026 | 13,270.00 | 13,570.00 | 13,270.00 | 13,400.00 | 13,400.00 | -1.69% | 107,382 |
| Apr 20, 2026 | 13,900.00 | 14,090.00 | 13,530.00 | 13,630.00 | 13,630.00 | 1.72% | 73,438 |
| Apr 17, 2026 | 13,780.00 | 13,790.00 | 13,300.00 | 13,400.00 | 13,400.00 | -2.40% | 48,206 |
| Apr 16, 2026 | 13,810.00 | 13,890.00 | 13,650.00 | 13,730.00 | 13,730.00 | -1.01% | 89,432 |
| Apr 15, 2026 | 14,140.00 | 14,210.00 | 13,730.00 | 13,870.00 | 13,870.00 | -2.67% | 139,341 |
| Apr 14, 2026 | 13,860.00 | 14,970.00 | 13,500.00 | 14,250.00 | 14,250.00 | -1.52% | 399,645 |
| Apr 13, 2026 | 14,880.00 | 15,340.00 | 13,350.00 | 14,470.00 | 14,470.00 | 14.12% | 678,092 |
| Apr 10, 2026 | 12,420.00 | 12,680.00 | 12,120.00 | 12,680.00 | 12,680.00 | 3.85% | 31,293 |
| Apr 9, 2026 | 12,240.00 | 12,330.00 | 12,110.00 | 12,210.00 | 12,210.00 | 0.91% | 22,285 |
| Apr 8, 2026 | 12,700.00 | 12,700.00 | 11,900.00 | 12,100.00 | 12,100.00 | -5.47% | 81,811 |
| Apr 7, 2026 | 13,160.00 | 13,160.00 | 12,750.00 | 12,800.00 | 12,800.00 | -2.96% | 62,901 |
| Apr 6, 2026 | 12,750.00 | 13,500.00 | 12,640.00 | 13,190.00 | 13,190.00 | 5.18% | 142,087 |
| Apr 3, 2026 | 12,540.00 | 12,860.00 | 12,490.00 | 12,540.00 | 12,540.00 | -0.79% | 44,183 |
| Apr 2, 2026 | 12,690.00 | 13,060.00 | 12,330.00 | 12,640.00 | 12,640.00 | -0.39% | 137,141 |
| Apr 1, 2026 | 12,890.00 | 12,890.00 | 12,520.00 | 12,690.00 | 12,690.00 | -3.72% | 69,323 |
| Mar 31, 2026 | 14,000.00 | 14,220.00 | 12,970.00 | 13,180.00 | 13,180.00 | -4.22% | 176,335 |
| Mar 30, 2026 | 15,280.00 | 15,500.00 | 13,420.00 | 13,760.00 | 13,760.00 | 5.60% | 503,868 |
| Mar 27, 2026 | 14,650.00 | 14,800.00 | 12,580.00 | 13,030.00 | 13,030.00 | -2.54% | 229,980 |
| Mar 26, 2026 | 12,810.00 | 14,150.00 | 12,530.00 | 13,370.00 | 13,370.00 | 5.52% | 165,237 |
| Mar 25, 2026 | 12,170.00 | 12,790.00 | 12,170.00 | 12,670.00 | 12,670.00 | 5.06% | 32,114 |
| Mar 24, 2026 | 12,150.00 | 12,170.00 | 11,520.00 | 12,060.00 | 12,060.00 | 3.70% | 41,831 |
| Mar 23, 2026 | 12,070.00 | 12,660.00 | 11,620.00 | 11,630.00 | 11,630.00 | -6.74% | 47,885 |
| Mar 20, 2026 | 12,490.00 | 12,650.00 | 12,220.00 | 12,470.00 | 12,470.00 | - | 18,393 |
| Mar 19, 2026 | 13,000.00 | 13,200.00 | 11,900.00 | 12,470.00 | 12,470.00 | -3.33% | 30,963 |
| Mar 18, 2026 | 13,100.00 | 13,120.00 | 12,740.00 | 12,900.00 | 12,900.00 | 0.16% | 21,736 |
| Mar 17, 2026 | 12,930.00 | 13,030.00 | 12,660.00 | 12,880.00 | 12,880.00 | 0.39% | 18,390 |
| Mar 16, 2026 | 13,100.00 | 13,100.00 | 12,680.00 | 12,830.00 | 12,830.00 | -2.80% | 46,829 |
| Mar 13, 2026 | 13,050.00 | 13,450.00 | 13,040.00 | 13,200.00 | 13,200.00 | -2.29% | 16,100 |
| Mar 12, 2026 | 13,350.00 | 13,730.00 | 13,000.00 | 13,510.00 | 13,510.00 | 0.52% | 21,752 |
| Mar 11, 2026 | 13,300.00 | 13,790.00 | 13,300.00 | 13,440.00 | 13,440.00 | 4.11% | 36,331 |
| Mar 10, 2026 | 13,010.00 | 13,340.00 | 12,700.00 | 12,910.00 | 12,910.00 | 1.49% | 45,045 |
| Mar 9, 2026 | 13,100.00 | 13,350.00 | 12,240.00 | 12,720.00 | 12,720.00 | -6.33% | 44,380 |