Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea · Delayed Price · Currency is KRW 9,740.00
-10.00 (-0.10%)
Last updated: Jul 7, 2026, 1:51 PM KST
Shindaeyang Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |