Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea · Delayed Price · Currency is KRW 10,500
+50 (0.48%)
At close: Sep 4, 2026
Shindaeyang Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,490.00 | 10,630.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 4,262 |
| Sep 3, 2026 | 10,690.00 | 10,690.00 | 10,180.00 | 10,450.00 | 10,450.00 | -0.19% | 8,716 |
| Sep 2, 2026 | 10,470.00 | 10,800.00 | 10,150.00 | 10,470.00 | 10,470.00 | -0.76% | 12,462 |
| Sep 1, 2026 | 10,290.00 | 10,650.00 | 10,290.00 | 10,550.00 | 10,550.00 | 1.74% | 11,946 |
| Aug 31, 2026 | 10,220.00 | 10,380.00 | 9,970.00 | 10,370.00 | 10,370.00 | -0.29% | 6,911 |
| Aug 28, 2026 | 9,860.00 | 10,400.00 | 9,830.00 | 10,400.00 | 10,400.00 | 3.48% | 16,872 |
| Aug 27, 2026 | 10,060.00 | 10,170.00 | 9,910.00 | 10,050.00 | 10,050.00 | - | 5,016 |
| Aug 26, 2026 | 10,160.00 | 10,220.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 4,575 |
| Aug 25, 2026 | 9,700.00 | 10,290.00 | 9,670.00 | 10,150.00 | 10,150.00 | 4.00% | 13,809 |
| Aug 24, 2026 | 9,640.00 | 9,960.00 | 9,540.00 | 9,760.00 | 9,760.00 | 0.93% | 16,317 |
| Aug 21, 2026 | 9,490.00 | 9,670.00 | 9,350.00 | 9,670.00 | 9,670.00 | -0.31% | 9,738 |
| Aug 20, 2026 | 9,870.00 | 9,950.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.62% | 12,616 |
| Aug 19, 2026 | 9,770.00 | 9,860.00 | 9,540.00 | 9,860.00 | 9,860.00 | -1.40% | 8,286 |
| Aug 18, 2026 | 9,530.00 | 10,100.00 | 9,530.00 | 10,000.00 | 10,000.00 | -0.70% | 6,659 |
| Aug 14, 2026 | 10,060.00 | 10,070.00 | 9,800.00 | 10,070.00 | 10,070.00 | 2.65% | 5,944 |
| Aug 13, 2026 | 9,950.00 | 10,090.00 | 9,800.00 | 9,810.00 | 9,810.00 | -1.31% | 11,099 |
| Aug 12, 2026 | 10,130.00 | 10,150.00 | 9,810.00 | 9,940.00 | 9,940.00 | -1.78% | 9,748 |
| Aug 11, 2026 | 10,070.00 | 10,230.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.40% | 9,161 |
| Aug 10, 2026 | 10,080.00 | 10,190.00 | 9,890.00 | 10,080.00 | 10,080.00 | 0.10% | 13,184 |
| Aug 7, 2026 | 9,890.00 | 10,080.00 | 9,800.00 | 10,070.00 | 10,070.00 | 0.80% | 7,146 |
| Aug 6, 2026 | 10,030.00 | 10,110.00 | 9,480.00 | 9,990.00 | 9,990.00 | -0.40% | 26,301 |
| Aug 5, 2026 | 10,010.00 | 10,270.00 | 9,800.00 | 10,030.00 | 10,030.00 | 0.30% | 13,141 |
| Aug 4, 2026 | 9,350.00 | 10,250.00 | 9,350.00 | 10,000.00 | 10,000.00 | 6.95% | 12,623 |
| Aug 3, 2026 | 9,380.00 | 9,520.00 | 9,230.00 | 9,350.00 | 9,350.00 | 0.97% | 9,529 |
| Jul 31, 2026 | 9,660.00 | 9,690.00 | 9,100.00 | 9,260.00 | 9,260.00 | 0.87% | 20,652 |
| Jul 30, 2026 | 9,060.00 | 9,640.00 | 8,980.00 | 9,180.00 | 9,180.00 | -5.36% | 24,856 |
| Jul 29, 2026 | 9,920.00 | 10,200.00 | 8,510.00 | 9,700.00 | 9,700.00 | -3.00% | 90,835 |
| Jul 28, 2026 | 10,310.00 | 10,350.00 | 9,780.00 | 10,000.00 | 10,000.00 | -3.75% | 14,496 |
| Jul 27, 2026 | 10,100.00 | 10,850.00 | 10,060.00 | 10,390.00 | 10,390.00 | 1.17% | 17,422 |
| Jul 24, 2026 | 9,980.00 | 10,530.00 | 9,940.00 | 10,270.00 | 10,270.00 | 3.32% | 35,751 |
| Jul 23, 2026 | 9,430.00 | 10,060.00 | 9,430.00 | 9,940.00 | 9,940.00 | 4.63% | 21,474 |
| Jul 22, 2026 | 9,310.00 | 9,600.00 | 9,240.00 | 9,500.00 | 9,500.00 | 3.60% | 27,813 |
| Jul 21, 2026 | 9,020.00 | 9,300.00 | 8,960.00 | 9,170.00 | 9,170.00 | -1.29% | 5,601 |
| Jul 20, 2026 | 8,920.00 | 9,530.00 | 8,920.00 | 9,290.00 | 9,290.00 | -1.48% | 13,981 |
| Jul 16, 2026 | 9,500.00 | 9,500.00 | 9,150.00 | 9,430.00 | 9,430.00 | - | 11,611 |
| Jul 15, 2026 | 9,450.00 | 9,750.00 | 9,280.00 | 9,430.00 | 9,430.00 | -0.95% | 15,949 |
| Jul 14, 2026 | 9,610.00 | 9,980.00 | 9,420.00 | 9,520.00 | 9,520.00 | -3.74% | 15,855 |
| Jul 13, 2026 | 9,870.00 | 10,100.00 | 9,500.00 | 9,890.00 | 9,890.00 | 0.20% | 11,562 |
| Jul 10, 2026 | 9,490.00 | 10,140.00 | 9,490.00 | 9,870.00 | 9,870.00 | 1.33% | 14,966 |
| Jul 9, 2026 | 9,900.00 | 10,140.00 | 9,500.00 | 9,740.00 | 9,740.00 | -2.40% | 12,278 |
| Jul 8, 2026 | 9,700.00 | 10,100.00 | 9,510.00 | 9,980.00 | 9,980.00 | 0.71% | 22,641 |
| Jul 7, 2026 | 9,750.00 | 10,480.00 | 9,630.00 | 9,910.00 | 9,910.00 | 1.64% | 30,868 |
| Jul 6, 2026 | 9,750.00 | 10,000.00 | 9,710.00 | 9,750.00 | 9,750.00 | -1.52% | 9,850 |
| Jul 3, 2026 | 10,000.00 | 10,000.00 | 9,340.00 | 9,900.00 | 9,900.00 | 0.51% | 12,288 |
| Jul 2, 2026 | 9,300.00 | 10,030.00 | 9,060.00 | 9,850.00 | 9,850.00 | 1.65% | 31,930 |
| Jul 1, 2026 | 9,090.00 | 9,800.00 | 9,090.00 | 9,690.00 | 9,690.00 | 4.76% | 13,283 |
| Jun 30, 2026 | 9,000.00 | 9,410.00 | 9,000.00 | 9,250.00 | 9,250.00 | 0.87% | 9,782 |
| Jun 29, 2026 | 8,560.00 | 9,170.00 | 8,560.00 | 9,170.00 | 9,170.00 | 6.26% | 14,715 |
| Jun 26, 2026 | 8,820.00 | 8,930.00 | 8,550.00 | 8,630.00 | 8,630.00 | -2.60% | 31,709 |
| Jun 25, 2026 | 9,210.00 | 9,280.00 | 8,860.00 | 8,860.00 | 8,860.00 | -4.53% | 12,192 |