Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea · Delayed Price · Currency is KRW 10,390
+120 (1.17%)
At close: Jul 27, 2026
Shindaeyang Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8,530.00 | 9,280.00 | 8,530.00 | 9,280.00 | 9,280.00 | 5.94% | 26,585 |
| Jun 23, 2026 | 9,420.00 | 9,490.00 | 8,760.00 | 8,760.00 | 8,760.00 | -7.50% | 21,918 |
| Jun 22, 2026 | 9,220.00 | 9,760.00 | 9,220.00 | 9,470.00 | 9,470.00 | -1.76% | 18,891 |
| Jun 19, 2026 | 10,200.00 | 10,200.00 | 9,400.00 | 9,640.00 | 9,640.00 | -3.60% | 16,711 |
| Jun 18, 2026 | 10,520.00 | 10,520.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.03% | 15,286 |
| Jun 17, 2026 | 10,430.00 | 10,530.00 | 9,960.00 | 10,530.00 | 10,530.00 | -0.47% | 15,118 |
| Jun 16, 2026 | 10,580.00 | 10,800.00 | 10,030.00 | 10,580.00 | 10,580.00 | - | 16,944 |
| Jun 15, 2026 | 10,480.00 | 10,740.00 | 10,240.00 | 10,580.00 | 10,580.00 | 3.32% | 39,202 |
| Jun 12, 2026 | 9,870.00 | 10,250.00 | 9,680.00 | 10,240.00 | 10,240.00 | 8.36% | 19,336 |
| Jun 11, 2026 | 9,920.00 | 9,920.00 | 9,010.00 | 9,450.00 | 9,450.00 | 2.72% | 17,831 |
| Jun 10, 2026 | 9,340.00 | 9,340.00 | 8,900.00 | 9,200.00 | 9,200.00 | 0.11% | 23,836 |
| Jun 9, 2026 | 8,670.00 | 9,850.00 | 8,660.00 | 9,190.00 | 9,190.00 | 7.86% | 27,592 |
| Jun 8, 2026 | 8,200.00 | 9,010.00 | 8,200.00 | 8,520.00 | 8,520.00 | -5.44% | 28,316 |
| Jun 5, 2026 | 9,080.00 | 9,180.00 | 8,750.00 | 9,010.00 | 9,010.00 | -0.11% | 19,138 |
| Jun 4, 2026 | 8,950.00 | 9,260.00 | 8,870.00 | 9,020.00 | 9,020.00 | - | 24,707 |
| Jun 2, 2026 | 8,930.00 | 9,170.00 | 8,730.00 | 9,020.00 | 9,020.00 | -3.01% | 29,374 |
| Jun 1, 2026 | 9,590.00 | 9,750.00 | 9,300.00 | 9,300.00 | 9,300.00 | -4.62% | 34,779 |
| May 29, 2026 | 9,360.00 | 10,090.00 | 9,360.00 | 9,750.00 | 9,750.00 | -3.47% | 75,101 |
| May 28, 2026 | 10,260.00 | 10,260.00 | 9,790.00 | 10,100.00 | 10,100.00 | 0.20% | 22,663 |
| May 27, 2026 | 10,320.00 | 10,620.00 | 10,000.00 | 10,080.00 | 10,080.00 | -5.97% | 68,588 |
| May 26, 2026 | 10,820.00 | 10,820.00 | 10,500.00 | 10,720.00 | 10,720.00 | -0.28% | 22,357 |
| May 22, 2026 | 10,670.00 | 10,870.00 | 10,600.00 | 10,750.00 | 10,750.00 | 2.38% | 16,747 |
| May 21, 2026 | 10,330.00 | 10,960.00 | 10,330.00 | 10,500.00 | 10,500.00 | 1.35% | 27,363 |
| May 20, 2026 | 10,730.00 | 10,730.00 | 10,350.00 | 10,360.00 | 10,360.00 | -2.45% | 24,434 |
| 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 |