Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea
· Delayed Price · Currency is KRW 14,490
-10 (-0.07%)
At close: Dec 5, 2025
Shindaeyang Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,380.00 | 14,990.00 | 14,320.00 | 14,490.00 | 14,490.00 | -0.07% | 32,543 |
| Dec 4, 2025 | 14,200.00 | 14,500.00 | 13,990.00 | 14,500.00 | 14,500.00 | 1.68% | 16,240 |
| Dec 3, 2025 | 14,020.00 | 14,260.00 | 13,970.00 | 14,260.00 | 14,260.00 | 0.71% | 14,648 |
| Dec 2, 2025 | 13,970.00 | 14,190.00 | 13,880.00 | 14,160.00 | 14,160.00 | 1.36% | 22,083 |
| Dec 1, 2025 | 14,380.00 | 14,690.00 | 13,910.00 | 13,970.00 | 13,970.00 | -2.85% | 24,366 |
| Nov 28, 2025 | 14,400.00 | 14,400.00 | 14,160.00 | 14,380.00 | 14,380.00 | -0.62% | 10,041 |
| Nov 27, 2025 | 14,590.00 | 14,660.00 | 14,050.00 | 14,470.00 | 14,470.00 | -0.82% | 18,636 |
| Nov 26, 2025 | 14,160.00 | 14,680.00 | 14,160.00 | 14,590.00 | 14,590.00 | 3.11% | 31,902 |
| Nov 25, 2025 | 13,750.00 | 14,500.00 | 13,750.00 | 14,150.00 | 14,150.00 | 2.91% | 38,272 |
| Nov 24, 2025 | 13,720.00 | 14,030.00 | 13,560.00 | 13,750.00 | 13,750.00 | -0.07% | 11,901 |
| Nov 21, 2025 | 13,770.00 | 13,950.00 | 13,420.00 | 13,760.00 | 13,760.00 | -0.65% | 28,505 |
| Nov 20, 2025 | 13,840.00 | 14,560.00 | 13,820.00 | 13,850.00 | 13,850.00 | -1.00% | 41,994 |
| Nov 19, 2025 | 13,610.00 | 14,450.00 | 13,600.00 | 13,990.00 | 13,990.00 | 0.94% | 39,194 |
| Nov 18, 2025 | 13,500.00 | 13,920.00 | 13,340.00 | 13,860.00 | 13,860.00 | 2.67% | 30,998 |
| Nov 17, 2025 | 14,140.00 | 14,140.00 | 13,350.00 | 13,500.00 | 13,500.00 | -2.60% | 30,934 |
| Nov 14, 2025 | 13,670.00 | 14,380.00 | 13,670.00 | 13,860.00 | 13,860.00 | -0.57% | 39,617 |
| Nov 13, 2025 | 13,870.00 | 14,260.00 | 13,830.00 | 13,940.00 | 13,940.00 | -1.27% | 33,671 |
| Nov 12, 2025 | 13,460.00 | 14,120.00 | 13,370.00 | 14,120.00 | 14,120.00 | 4.90% | 27,685 |
| Nov 11, 2025 | 13,630.00 | 13,770.00 | 13,270.00 | 13,460.00 | 13,460.00 | -1.25% | 42,462 |
| Nov 10, 2025 | 13,820.00 | 14,340.00 | 13,550.00 | 13,630.00 | 13,630.00 | -3.54% | 56,863 |
| Nov 7, 2025 | 14,990.00 | 14,990.00 | 13,790.00 | 14,130.00 | 14,130.00 | -1.81% | 79,714 |
| Nov 6, 2025 | 14,390.00 | 14,680.00 | 13,960.00 | 14,390.00 | 14,390.00 | - | 260,906 |
| Nov 5, 2025 | 14,220.00 | 14,400.00 | 13,420.00 | 14,390.00 | 14,390.00 | 1.27% | 59,909 |
| Nov 4, 2025 | 13,620.00 | 14,400.00 | 13,290.00 | 14,210.00 | 14,210.00 | 6.44% | 155,649 |
| Nov 3, 2025 | 12,470.00 | 13,710.00 | 12,470.00 | 13,350.00 | 13,350.00 | 8.45% | 1,985,810 |
| Oct 31, 2025 | 12,280.00 | 12,440.00 | 12,150.00 | 12,310.00 | 12,310.00 | 0.16% | 34,967 |
| Oct 30, 2025 | 12,400.00 | 12,400.00 | 12,130.00 | 12,290.00 | 12,290.00 | -1.68% | 20,930 |
| Oct 29, 2025 | 12,500.00 | 12,760.00 | 12,140.00 | 12,500.00 | 12,500.00 | - | 32,350 |
| Oct 28, 2025 | 12,230.00 | 12,560.00 | 12,130.00 | 12,500.00 | 12,500.00 | 1.30% | 29,955 |
| Oct 27, 2025 | 12,100.00 | 12,380.00 | 11,830.00 | 12,340.00 | 12,340.00 | 1.98% | 39,194 |
| Oct 24, 2025 | 12,450.00 | 12,740.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.12% | 38,837 |
| Oct 23, 2025 | 12,010.00 | 12,740.00 | 11,740.00 | 12,490.00 | 12,490.00 | 3.65% | 83,262 |
| Oct 22, 2025 | 11,380.00 | 12,150.00 | 11,370.00 | 12,050.00 | 12,050.00 | 5.98% | 99,441 |
| Oct 21, 2025 | 11,110.00 | 11,430.00 | 10,940.00 | 11,370.00 | 11,370.00 | 2.34% | 42,928 |
| Oct 20, 2025 | 11,290.00 | 11,290.00 | 10,710.00 | 11,110.00 | 11,110.00 | -0.71% | 51,984 |
| Oct 17, 2025 | 11,860.00 | 11,860.00 | 11,060.00 | 11,190.00 | 11,190.00 | -5.89% | 77,895 |
| Oct 16, 2025 | 12,150.00 | 12,150.00 | 11,550.00 | 11,890.00 | 11,890.00 | -0.75% | 26,468 |
| Oct 15, 2025 | 11,430.00 | 11,980.00 | 11,320.00 | 11,980.00 | 11,980.00 | 4.72% | 28,295 |
| Oct 14, 2025 | 11,200.00 | 11,680.00 | 11,200.00 | 11,440.00 | 11,440.00 | 1.51% | 51,479 |
| Oct 13, 2025 | 11,050.00 | 11,420.00 | 10,810.00 | 11,270.00 | 11,270.00 | 1.17% | 27,832 |
| Oct 10, 2025 | 11,060.00 | 11,400.00 | 10,860.00 | 11,140.00 | 11,140.00 | 0.72% | 40,876 |
| Oct 2, 2025 | 11,320.00 | 11,580.00 | 10,990.00 | 11,060.00 | 11,060.00 | -0.81% | 48,091 |
| Oct 1, 2025 | 11,100.00 | 11,240.00 | 11,070.00 | 11,150.00 | 11,150.00 | 0.54% | 16,919 |
| 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% | 22,877 |
| 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% | 24,758 |
| 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% | 11,549 |
| Sep 12, 2025 | 11,520.00 | 11,670.00 | 11,310.00 | 11,500.00 | 11,500.00 | 0.44% | 17,999 |
| 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% | 35,173 |
| Sep 5, 2025 | 10,790.00 | 10,790.00 | 10,650.00 | 10,790.00 | 10,790.00 | - | 8,527 |
| 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% | 32,094 |
| 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% | 20,494 |
| Aug 26, 2025 | 10,210.00 | 10,370.00 | 10,100.00 | 10,290.00 | 10,290.00 | -0.48% | 17,885 |
| 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% | 64,483 |
| 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% | 41,643 |
| Aug 19, 2025 | 10,000.00 | 10,000.00 | 9,610.00 | 9,870.00 | 9,870.00 | 0.10% | 31,432 |
| 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% | 17,547 |
| Aug 7, 2025 | 10,370.00 | 10,630.00 | 10,350.00 | 10,510.00 | 10,510.00 | 0.86% | 31,613 |
| 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% | 38,031 |
| Aug 4, 2025 | 10,330.00 | 11,180.00 | 10,330.00 | 10,850.00 | 10,850.00 | 5.03% | 58,437 |
| 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% | 68,009 |
| Jul 29, 2025 | 10,200.00 | 10,500.00 | 10,130.00 | 10,400.00 | 10,400.00 | 2.26% | 72,953 |
| Jul 28, 2025 | 10,500.00 | 10,500.00 | 10,070.00 | 10,170.00 | 10,170.00 | -2.21% | 88,264 |
| Jul 25, 2025 | 10,360.00 | 10,540.00 | 10,250.00 | 10,400.00 | 10,400.00 | 1.17% | 135,072 |
| Jul 24, 2025 | 12,780.00 | 12,780.00 | 10,230.00 | 10,280.00 | 10,280.00 | -19.56% | 989,580 |
| Jul 23, 2025 | 14,100.00 | 14,100.00 | 12,700.00 | 12,780.00 | 12,780.00 | -9.36% | 457,107 |
| Jul 22, 2025 | 14,370.00 | 14,390.00 | 13,700.00 | 14,100.00 | 14,100.00 | 1.59% | 41,148 |
| Jul 21, 2025 | 14,500.00 | 14,650.00 | 13,750.00 | 13,880.00 | 13,880.00 | -4.21% | 55,806 |
| Jul 18, 2025 | 14,500.00 | 14,630.00 | 14,350.00 | 14,490.00 | 14,490.00 | -0.96% | 27,036 |
| Jul 17, 2025 | 14,990.00 | 15,090.00 | 14,570.00 | 14,630.00 | 14,630.00 | -2.34% | 37,279 |
| Jul 16, 2025 | 14,780.00 | 15,230.00 | 14,540.00 | 14,980.00 | 14,980.00 | -0.13% | 47,559 |
| Jul 15, 2025 | 15,200.00 | 15,270.00 | 14,200.00 | 15,000.00 | 15,000.00 | -1.45% | 61,741 |
| Jul 14, 2025 | 14,800.00 | 15,360.00 | 14,800.00 | 15,220.00 | 15,220.00 | 3.12% | 52,949 |
| Jul 11, 2025 | 14,700.00 | 15,100.00 | 14,560.00 | 14,760.00 | 14,760.00 | 0.41% | 92,596 |