Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea
· Delayed Price · Currency is KRW 12,660
-920 (-6.77%)
Last updated: Mar 9, 2026, 2:42 PM KST
Shindaeyang Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,100.00 | 13,350.00 | 12,240.00 | 12,720.00 | 12,720.00 | -6.33% | 41,778 |
| Mar 6, 2026 | 13,030.00 | 13,860.00 | 12,950.00 | 13,580.00 | 13,580.00 | 2.72% | 23,627 |
| Mar 5, 2026 | 12,680.00 | 14,160.00 | 12,680.00 | 13,220.00 | 13,220.00 | 7.39% | 33,998 |
| Mar 4, 2026 | 14,200.00 | 14,200.00 | 12,290.00 | 12,310.00 | 12,310.00 | -13.80% | 67,917 |
| Mar 3, 2026 | 14,750.00 | 14,970.00 | 13,800.00 | 14,280.00 | 14,280.00 | -5.49% | 44,005 |
| Feb 27, 2026 | 15,200.00 | 15,520.00 | 14,900.00 | 15,110.00 | 15,110.00 | -3.08% | 47,260 |
| Feb 26, 2026 | 16,010.00 | 16,050.00 | 15,260.00 | 15,590.00 | 15,590.00 | -4.94% | 63,154 |
| Feb 25, 2026 | 15,540.00 | 16,800.00 | 15,280.00 | 16,400.00 | 16,400.00 | 6.49% | 80,833 |
| Feb 24, 2026 | 15,470.00 | 15,630.00 | 14,800.00 | 15,400.00 | 15,400.00 | -1.22% | 62,784 |
| Feb 23, 2026 | 16,280.00 | 16,490.00 | 15,000.00 | 15,590.00 | 15,590.00 | 4.35% | 125,138 |
| Feb 20, 2026 | 15,640.00 | 15,640.00 | 14,900.00 | 14,940.00 | 14,940.00 | -3.43% | 111,695 |
| Feb 19, 2026 | 14,850.00 | 15,680.00 | 14,820.00 | 15,470.00 | 15,470.00 | 9.41% | 192,559 |
| Feb 13, 2026 | 14,160.00 | 14,580.00 | 14,100.00 | 14,140.00 | 14,140.00 | 0.64% | 111,440 |
| Feb 12, 2026 | 14,800.00 | 14,800.00 | 13,820.00 | 14,050.00 | 14,050.00 | -4.55% | 166,397 |
| Feb 11, 2026 | 18,150.00 | 18,150.00 | 14,720.00 | 14,720.00 | 14,720.00 | -8.00% | 444,144 |
| Feb 10, 2026 | 13,020.00 | 16,380.00 | 12,880.00 | 16,000.00 | 16,000.00 | 26.98% | 700,864 |
| Feb 9, 2026 | 13,440.00 | 14,750.00 | 12,400.00 | 12,600.00 | 12,600.00 | 8.71% | 362,530 |
| Feb 6, 2026 | 11,920.00 | 11,980.00 | 11,210.00 | 11,590.00 | 11,590.00 | -3.50% | 16,613 |
| Feb 5, 2026 | 12,110.00 | 12,250.00 | 11,860.00 | 12,010.00 | 12,010.00 | -0.91% | 8,588 |
| Feb 4, 2026 | 11,850.00 | 12,170.00 | 11,720.00 | 12,120.00 | 12,120.00 | 2.28% | 19,308 |
| Feb 3, 2026 | 11,630.00 | 11,950.00 | 11,580.00 | 11,850.00 | 11,850.00 | 1.63% | 16,094 |
| Feb 2, 2026 | 12,250.00 | 12,250.00 | 11,410.00 | 11,660.00 | 11,660.00 | -1.35% | 14,582 |
| Jan 30, 2026 | 11,700.00 | 12,090.00 | 11,570.00 | 11,820.00 | 11,820.00 | 1.03% | 18,369 |
| Jan 29, 2026 | 11,800.00 | 11,880.00 | 11,200.00 | 11,700.00 | 11,700.00 | -1.27% | 17,373 |
| Jan 28, 2026 | 12,200.00 | 12,380.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.87% | 21,143 |
| Jan 27, 2026 | 12,020.00 | 12,920.00 | 11,810.00 | 12,200.00 | 12,200.00 | 0.66% | 18,272 |
| Jan 26, 2026 | 12,470.00 | 12,470.00 | 11,990.00 | 12,120.00 | 12,120.00 | -2.81% | 24,654 |
| Jan 23, 2026 | 13,100.00 | 13,100.00 | 12,270.00 | 12,470.00 | 12,470.00 | 1.80% | 14,133 |
| Jan 22, 2026 | 12,770.00 | 12,870.00 | 11,930.00 | 12,250.00 | 12,250.00 | -4.74% | 45,063 |
| Jan 21, 2026 | 13,270.00 | 13,270.00 | 12,720.00 | 12,860.00 | 12,860.00 | -0.69% | 12,038 |
| Jan 20, 2026 | 12,860.00 | 13,160.00 | 12,470.00 | 12,950.00 | 12,950.00 | 1.97% | 16,219 |
| Jan 19, 2026 | 12,790.00 | 12,830.00 | 12,500.00 | 12,700.00 | 12,700.00 | -1.47% | 11,220 |
| Jan 16, 2026 | 12,950.00 | 12,960.00 | 12,700.00 | 12,890.00 | 12,890.00 | -1.53% | 19,532 |
| Jan 15, 2026 | 13,380.00 | 13,380.00 | 12,720.00 | 13,090.00 | 13,090.00 | 0.31% | 13,302 |
| Jan 14, 2026 | 13,240.00 | 13,270.00 | 12,670.00 | 13,050.00 | 13,050.00 | 1.95% | 26,012 |
| Jan 13, 2026 | 12,590.00 | 13,200.00 | 12,370.00 | 12,800.00 | 12,800.00 | 0.63% | 22,238 |
| Jan 12, 2026 | 12,450.00 | 12,720.00 | 12,310.00 | 12,720.00 | 12,720.00 | 2.17% | 14,597 |
| Jan 9, 2026 | 12,700.00 | 12,700.00 | 12,230.00 | 12,450.00 | 12,450.00 | -0.88% | 20,323 |
| Jan 8, 2026 | 12,470.00 | 12,630.00 | 12,240.00 | 12,560.00 | 12,560.00 | 0.48% | 10,120 |
| Jan 7, 2026 | 12,640.00 | 12,640.00 | 12,250.00 | 12,500.00 | 12,500.00 | 0.32% | 13,484 |
| Jan 6, 2026 | 12,460.00 | 12,680.00 | 12,310.00 | 12,460.00 | 12,460.00 | - | 17,411 |
| Jan 5, 2026 | 12,730.00 | 12,830.00 | 12,410.00 | 12,460.00 | 12,460.00 | -2.12% | 16,495 |
| Jan 2, 2026 | 13,110.00 | 13,250.00 | 12,550.00 | 12,730.00 | 12,730.00 | -2.90% | 26,373 |
| Dec 30, 2025 | 13,220.00 | 13,410.00 | 13,000.00 | 13,110.00 | 13,110.00 | -0.83% | 11,120 |
| Dec 29, 2025 | 13,430.00 | 13,690.00 | 13,110.00 | 13,220.00 | 13,220.00 | -3.50% | 27,061 |
| Dec 26, 2025 | 14,100.00 | 14,280.00 | 13,000.00 | 13,700.00 | 13,500.00 | -2.84% | 31,730 |
| Dec 24, 2025 | 13,530.00 | 14,200.00 | 13,350.00 | 14,100.00 | 13,894.16 | 4.21% | 79,018 |
| Dec 23, 2025 | 13,450.00 | 13,840.00 | 13,260.00 | 13,530.00 | 13,332.48 | 0.82% | 24,377 |
| Dec 22, 2025 | 13,430.00 | 13,600.00 | 13,300.00 | 13,420.00 | 13,224.09 | -0.07% | 4,284 |
| Dec 19, 2025 | 13,040.00 | 13,680.00 | 13,040.00 | 13,430.00 | 13,233.94 | 1.67% | 11,975 |
| Dec 18, 2025 | 13,160.00 | 13,370.00 | 12,860.00 | 13,210.00 | 13,017.15 | 0.23% | 18,376 |
| Dec 17, 2025 | 13,210.00 | 13,570.00 | 12,910.00 | 13,180.00 | 12,987.59 | -0.30% | 25,209 |
| Dec 16, 2025 | 13,860.00 | 14,050.00 | 13,210.00 | 13,220.00 | 13,027.01 | -5.23% | 20,566 |
| Dec 15, 2025 | 13,840.00 | 14,080.00 | 13,830.00 | 13,950.00 | 13,746.35 | -0.36% | 14,065 |
| Dec 12, 2025 | 13,430.00 | 14,140.00 | 13,400.00 | 14,000.00 | 13,795.62 | 4.24% | 13,643 |
| Dec 11, 2025 | 14,000.00 | 14,000.00 | 13,400.00 | 13,430.00 | 13,233.94 | -3.24% | 24,772 |
| Dec 10, 2025 | 13,900.00 | 14,000.00 | 13,730.00 | 13,880.00 | 13,677.37 | -0.86% | 13,062 |
| Dec 9, 2025 | 13,900.00 | 14,100.00 | 13,760.00 | 14,000.00 | 13,795.62 | 0.72% | 6,543 |
| Dec 8, 2025 | 14,380.00 | 14,470.00 | 13,880.00 | 13,900.00 | 13,697.08 | -4.07% | 27,302 |
| Dec 5, 2025 | 14,380.00 | 14,990.00 | 14,320.00 | 14,490.00 | 14,278.47 | -0.07% | 32,552 |
| Dec 4, 2025 | 14,200.00 | 14,500.00 | 13,990.00 | 14,500.00 | 14,288.32 | 1.68% | 16,240 |
| Dec 3, 2025 | 14,020.00 | 14,260.00 | 13,970.00 | 14,260.00 | 14,051.82 | 0.71% | 14,653 |
| Dec 2, 2025 | 13,970.00 | 14,190.00 | 13,880.00 | 14,160.00 | 13,953.28 | 1.36% | 22,083 |
| Dec 1, 2025 | 14,380.00 | 14,690.00 | 13,910.00 | 13,970.00 | 13,766.06 | -2.85% | 24,367 |
| Nov 28, 2025 | 14,400.00 | 14,400.00 | 14,160.00 | 14,380.00 | 14,170.07 | -0.62% | 10,041 |
| Nov 27, 2025 | 14,590.00 | 14,660.00 | 14,050.00 | 14,470.00 | 14,258.76 | -0.82% | 18,636 |
| Nov 26, 2025 | 14,160.00 | 14,680.00 | 14,160.00 | 14,590.00 | 14,377.01 | 3.11% | 31,902 |
| Nov 25, 2025 | 13,750.00 | 14,500.00 | 13,750.00 | 14,150.00 | 13,943.43 | 2.91% | 38,278 |
| Nov 24, 2025 | 13,720.00 | 14,030.00 | 13,560.00 | 13,750.00 | 13,549.27 | -0.07% | 11,901 |
| Nov 21, 2025 | 13,770.00 | 13,950.00 | 13,420.00 | 13,760.00 | 13,559.12 | -0.65% | 28,505 |
| Nov 20, 2025 | 13,840.00 | 14,560.00 | 13,820.00 | 13,850.00 | 13,647.81 | -1.00% | 41,994 |
| Nov 19, 2025 | 13,610.00 | 14,450.00 | 13,600.00 | 13,990.00 | 13,785.77 | 0.94% | 39,194 |
| Nov 18, 2025 | 13,500.00 | 13,920.00 | 13,340.00 | 13,860.00 | 13,657.66 | 2.67% | 30,998 |
| Nov 17, 2025 | 14,140.00 | 14,140.00 | 13,350.00 | 13,500.00 | 13,302.92 | -2.60% | 30,934 |
| Nov 14, 2025 | 13,670.00 | 14,380.00 | 13,670.00 | 13,860.00 | 13,657.66 | -0.57% | 39,617 |
| Nov 13, 2025 | 13,870.00 | 14,260.00 | 13,830.00 | 13,940.00 | 13,736.50 | -1.27% | 33,671 |
| Nov 12, 2025 | 13,460.00 | 14,120.00 | 13,370.00 | 14,120.00 | 13,913.87 | 4.90% | 27,685 |
| Nov 11, 2025 | 13,630.00 | 13,770.00 | 13,270.00 | 13,460.00 | 13,263.50 | -1.25% | 42,462 |
| Nov 10, 2025 | 13,820.00 | 14,340.00 | 13,550.00 | 13,630.00 | 13,431.02 | -3.54% | 56,863 |
| Nov 7, 2025 | 14,990.00 | 14,990.00 | 13,790.00 | 14,130.00 | 13,923.72 | -1.81% | 79,714 |
| Nov 6, 2025 | 14,390.00 | 14,680.00 | 13,960.00 | 14,390.00 | 14,179.93 | - | 260,906 |
| Nov 5, 2025 | 14,220.00 | 14,400.00 | 13,420.00 | 14,390.00 | 14,179.93 | 1.27% | 59,909 |
| Nov 4, 2025 | 13,620.00 | 14,400.00 | 13,290.00 | 14,210.00 | 14,002.55 | 6.44% | 155,649 |
| Nov 3, 2025 | 12,470.00 | 13,710.00 | 12,470.00 | 13,350.00 | 13,155.11 | 8.45% | 1,985,810 |
| Oct 31, 2025 | 12,280.00 | 12,440.00 | 12,150.00 | 12,310.00 | 12,130.29 | 0.16% | 34,967 |
| Oct 30, 2025 | 12,400.00 | 12,400.00 | 12,130.00 | 12,290.00 | 12,110.58 | -1.68% | 20,930 |
| Oct 29, 2025 | 12,500.00 | 12,760.00 | 12,140.00 | 12,500.00 | 12,317.52 | - | 32,350 |
| Oct 28, 2025 | 12,230.00 | 12,560.00 | 12,130.00 | 12,500.00 | 12,317.52 | 1.30% | 29,955 |
| Oct 27, 2025 | 12,100.00 | 12,380.00 | 11,830.00 | 12,340.00 | 12,159.85 | 1.98% | 39,194 |
| Oct 24, 2025 | 12,450.00 | 12,740.00 | 12,100.00 | 12,100.00 | 11,923.36 | -3.12% | 38,837 |
| Oct 23, 2025 | 12,010.00 | 12,740.00 | 11,740.00 | 12,490.00 | 12,307.66 | 3.65% | 83,262 |
| Oct 22, 2025 | 11,380.00 | 12,150.00 | 11,370.00 | 12,050.00 | 11,874.09 | 5.98% | 99,441 |
| Oct 21, 2025 | 11,110.00 | 11,430.00 | 10,940.00 | 11,370.00 | 11,204.01 | 2.34% | 42,928 |
| Oct 20, 2025 | 11,290.00 | 11,290.00 | 10,710.00 | 11,110.00 | 10,947.81 | -0.71% | 51,984 |
| Oct 17, 2025 | 11,860.00 | 11,860.00 | 11,060.00 | 11,190.00 | 11,026.64 | -5.89% | 77,895 |
| Oct 16, 2025 | 12,150.00 | 12,150.00 | 11,550.00 | 11,890.00 | 11,716.42 | -0.75% | 26,468 |
| Oct 15, 2025 | 11,430.00 | 11,980.00 | 11,320.00 | 11,980.00 | 11,805.11 | 4.72% | 28,295 |
| Oct 14, 2025 | 11,200.00 | 11,680.00 | 11,200.00 | 11,440.00 | 11,272.99 | 1.51% | 51,479 |
| Oct 13, 2025 | 11,050.00 | 11,420.00 | 10,810.00 | 11,270.00 | 11,105.47 | 1.17% | 27,832 |
| Oct 10, 2025 | 11,060.00 | 11,400.00 | 10,860.00 | 11,140.00 | 10,977.37 | 0.72% | 40,876 |