Shindaeyang Paper Co., Ltd. (KRX:016590)
South Korea
· Delayed Price · Currency is KRW 12,860
+20 (0.16%)
Apr 29, 2026, 3:30 PM KST
Shindaeyang Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,508 |
| Apr 22, 2026 | 13,200.00 | 13,330.00 | 12,900.00 | 13,070.00 | 13,070.00 | -2.46% | 74,775 |
| Apr 21, 2026 | 13,270.00 | 13,570.00 | 13,270.00 | 13,400.00 | 13,400.00 | -1.69% | 107,382 |
| Apr 20, 2026 | 13,900.00 | 14,090.00 | 13,530.00 | 13,630.00 | 13,630.00 | 1.72% | 73,438 |
| Apr 17, 2026 | 13,780.00 | 13,790.00 | 13,300.00 | 13,400.00 | 13,400.00 | -2.40% | 48,206 |
| Apr 16, 2026 | 13,810.00 | 13,890.00 | 13,650.00 | 13,730.00 | 13,730.00 | -1.01% | 89,432 |
| Apr 15, 2026 | 14,140.00 | 14,210.00 | 13,730.00 | 13,870.00 | 13,870.00 | -2.67% | 139,341 |
| Apr 14, 2026 | 13,860.00 | 14,970.00 | 13,500.00 | 14,250.00 | 14,250.00 | -1.52% | 399,645 |
| Apr 13, 2026 | 14,880.00 | 15,340.00 | 13,350.00 | 14,470.00 | 14,470.00 | 14.12% | 678,092 |
| Apr 10, 2026 | 12,420.00 | 12,680.00 | 12,120.00 | 12,680.00 | 12,680.00 | 3.85% | 31,293 |
| Apr 9, 2026 | 12,240.00 | 12,330.00 | 12,110.00 | 12,210.00 | 12,210.00 | 0.91% | 22,285 |
| Apr 8, 2026 | 12,700.00 | 12,700.00 | 11,900.00 | 12,100.00 | 12,100.00 | -5.47% | 81,811 |
| Apr 7, 2026 | 13,160.00 | 13,160.00 | 12,750.00 | 12,800.00 | 12,800.00 | -2.96% | 62,901 |
| Apr 6, 2026 | 12,750.00 | 13,500.00 | 12,640.00 | 13,190.00 | 13,190.00 | 5.18% | 142,087 |
| Apr 3, 2026 | 12,540.00 | 12,860.00 | 12,490.00 | 12,540.00 | 12,540.00 | -0.79% | 44,183 |
| Apr 2, 2026 | 12,690.00 | 13,060.00 | 12,330.00 | 12,640.00 | 12,640.00 | -0.39% | 137,141 |
| Apr 1, 2026 | 12,890.00 | 12,890.00 | 12,520.00 | 12,690.00 | 12,690.00 | -3.72% | 69,323 |
| Mar 31, 2026 | 14,000.00 | 14,220.00 | 12,970.00 | 13,180.00 | 13,180.00 | -4.22% | 176,335 |
| Mar 30, 2026 | 15,280.00 | 15,500.00 | 13,420.00 | 13,760.00 | 13,760.00 | 5.60% | 503,868 |
| Mar 27, 2026 | 14,650.00 | 14,800.00 | 12,580.00 | 13,030.00 | 13,030.00 | -2.54% | 229,980 |
| Mar 26, 2026 | 12,810.00 | 14,150.00 | 12,530.00 | 13,370.00 | 13,370.00 | 5.52% | 165,237 |
| Mar 25, 2026 | 12,170.00 | 12,790.00 | 12,170.00 | 12,670.00 | 12,670.00 | 5.06% | 32,114 |
| Mar 24, 2026 | 12,150.00 | 12,170.00 | 11,520.00 | 12,060.00 | 12,060.00 | 3.70% | 41,831 |
| Mar 23, 2026 | 12,070.00 | 12,660.00 | 11,620.00 | 11,630.00 | 11,630.00 | -6.74% | 47,885 |
| Mar 20, 2026 | 12,490.00 | 12,650.00 | 12,220.00 | 12,470.00 | 12,470.00 | - | 18,393 |
| Mar 19, 2026 | 13,000.00 | 13,200.00 | 11,900.00 | 12,470.00 | 12,470.00 | -3.33% | 30,963 |
| Mar 18, 2026 | 13,100.00 | 13,120.00 | 12,740.00 | 12,900.00 | 12,900.00 | 0.16% | 21,736 |
| Mar 17, 2026 | 12,930.00 | 13,030.00 | 12,660.00 | 12,880.00 | 12,880.00 | 0.39% | 18,390 |
| Mar 16, 2026 | 13,100.00 | 13,100.00 | 12,680.00 | 12,830.00 | 12,830.00 | -2.80% | 46,829 |
| Mar 13, 2026 | 13,050.00 | 13,450.00 | 13,040.00 | 13,200.00 | 13,200.00 | -2.29% | 16,100 |
| Mar 12, 2026 | 13,350.00 | 13,730.00 | 13,000.00 | 13,510.00 | 13,510.00 | 0.52% | 21,752 |
| Mar 11, 2026 | 13,300.00 | 13,790.00 | 13,300.00 | 13,440.00 | 13,440.00 | 4.11% | 36,331 |
| Mar 10, 2026 | 13,010.00 | 13,340.00 | 12,700.00 | 12,910.00 | 12,910.00 | 1.49% | 45,045 |
| Mar 9, 2026 | 13,100.00 | 13,350.00 | 12,240.00 | 12,720.00 | 12,720.00 | -6.33% | 44,380 |
| 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% | 166,539 |
| 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% | 15,120 |
| 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 | 13,475.00 | -2.84% | 31,730 |
| Dec 24, 2025 | 13,530.00 | 14,200.00 | 13,350.00 | 14,100.00 | 13,868.43 | 4.21% | 79,018 |
| Dec 23, 2025 | 13,450.00 | 13,840.00 | 13,260.00 | 13,530.00 | 13,307.79 | 0.82% | 24,377 |
| Dec 22, 2025 | 13,430.00 | 13,600.00 | 13,300.00 | 13,420.00 | 13,199.60 | -0.07% | 4,284 |
| Dec 19, 2025 | 13,040.00 | 13,680.00 | 13,040.00 | 13,430.00 | 13,209.43 | 1.67% | 11,975 |
| Dec 18, 2025 | 13,160.00 | 13,370.00 | 12,860.00 | 13,210.00 | 12,993.05 | 0.23% | 18,376 |
| Dec 17, 2025 | 13,210.00 | 13,570.00 | 12,910.00 | 13,180.00 | 12,963.54 | -0.30% | 25,209 |
| Dec 16, 2025 | 13,860.00 | 14,050.00 | 13,210.00 | 13,220.00 | 13,002.88 | -5.23% | 20,566 |
| Dec 15, 2025 | 13,840.00 | 14,080.00 | 13,830.00 | 13,950.00 | 13,720.89 | -0.36% | 14,065 |
| Dec 12, 2025 | 13,430.00 | 14,140.00 | 13,400.00 | 14,000.00 | 13,770.07 | 4.24% | 13,643 |
| Dec 11, 2025 | 14,000.00 | 14,000.00 | 13,400.00 | 13,430.00 | 13,209.43 | -3.24% | 24,772 |
| Dec 10, 2025 | 13,900.00 | 14,000.00 | 13,730.00 | 13,880.00 | 13,652.04 | -0.86% | 13,062 |
| Dec 9, 2025 | 13,900.00 | 14,100.00 | 13,760.00 | 14,000.00 | 13,770.07 | 0.72% | 6,543 |
| Dec 8, 2025 | 14,380.00 | 14,470.00 | 13,880.00 | 13,900.00 | 13,671.72 | -4.07% | 27,302 |
| Dec 5, 2025 | 14,380.00 | 14,990.00 | 14,320.00 | 14,490.00 | 14,252.03 | -0.07% | 32,552 |
| Dec 4, 2025 | 14,200.00 | 14,500.00 | 13,990.00 | 14,500.00 | 14,261.86 | 1.68% | 16,240 |
| Dec 3, 2025 | 14,020.00 | 14,260.00 | 13,970.00 | 14,260.00 | 14,025.80 | 0.71% | 14,653 |
| Dec 2, 2025 | 13,970.00 | 14,190.00 | 13,880.00 | 14,160.00 | 13,927.45 | 1.36% | 22,083 |