SHINPOONG INC. 002870
KRX · South Korea · Process Industries
KRW 1,216.00+80.00 (+7.04%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,216.00 | +7.04% | KRW 1,125.00 | KRW 1,230.00 | KRW 1,111.00 | 209.77K |
| 2026-10-01 | KRW 1,136.00 | +5.09% | KRW 1,115.00 | KRW 1,155.00 | KRW 1,084.00 | 179.68K |
| 2026-09-30 | KRW 1,081.00 | -3.05% | KRW 1,104.00 | KRW 1,104.00 | KRW 1,068.00 | 50.56K |
| 2026-09-29 | KRW 1,115.00 | +1.64% | KRW 1,118.00 | KRW 1,118.00 | KRW 1,073.00 | 59.48K |
| 2026-09-28 | KRW 1,097.00 | -1.97% | KRW 1,190.00 | KRW 1,190.00 | KRW 1,056.00 | 216.85K |
| 2026-09-23 | KRW 1,119.00 | -8.88% | KRW 1,223.00 | KRW 1,223.00 | KRW 1,057.00 | 453.41K |
| 2026-09-22 | KRW 1,228.00 | +0.66% | KRW 1,243.00 | KRW 1,300.00 | KRW 1,169.00 | 376.88K |
| 2026-09-21 | KRW 1,220.00 | -4.46% | KRW 1,300.00 | KRW 1,302.00 | KRW 1,110.00 | 886.42K |
| 2026-09-18 | KRW 1,277.00 | +9.33% | KRW 1,185.00 | KRW 1,294.00 | KRW 1,169.00 | 494.10K |
| 2026-09-17 | KRW 1,168.00 | +0.69% | KRW 1,156.00 | KRW 1,180.00 | KRW 1,130.00 | 124.96K |
| 2026-09-16 | KRW 1,160.00 | +4.41% | KRW 1,120.00 | KRW 1,163.00 | KRW 1,119.00 | 617.85K |
| 2026-09-15 | KRW 1,111.00 | +6.83% | KRW 1,078.00 | KRW 1,139.00 | KRW 1,040.00 | 188.22K |
| 2026-09-14 | KRW 1,040.00 | -4.41% | KRW 1,086.00 | KRW 1,088.00 | KRW 1,015.00 | 66.15K |
| 2026-09-11 | KRW 1,088.00 | -0.37% | KRW 1,092.00 | KRW 1,119.00 | KRW 1,088.00 | 55.89K |
| 2026-09-10 | KRW 1,092.00 | -1.53% | KRW 1,140.00 | KRW 1,141.00 | KRW 1,086.00 | 232.52K |
| 2026-09-09 | KRW 1,109.00 | +3.64% | KRW 1,075.00 | KRW 1,139.00 | KRW 1,054.00 | 174.43K |
| 2026-09-08 | KRW 1,070.00 | -3.08% | KRW 1,104.00 | KRW 1,140.00 | KRW 1,066.00 | 121.29K |
| 2026-09-07 | KRW 1,104.00 | +4.35% | KRW 1,058.00 | KRW 1,150.00 | KRW 1,058.00 | 273.82K |
| 2026-09-04 | KRW 1,058.00 | +1.63% | KRW 1,065.00 | KRW 1,085.00 | KRW 1,030.00 | 159.46K |
| 2026-09-03 | KRW 1,041.00 | +2.87% | KRW 1,012.00 | KRW 1,150.00 | KRW 1,012.00 | 901.20K |
| 2026-09-02 | KRW 1,012.00 | +1.40% | KRW 999.00 | KRW 1,013.00 | KRW 990.00 | 80.46K |
| 2026-09-01 | KRW 998.00 | -3.57% | KRW 1,035.00 | KRW 1,039.00 | KRW 995.00 | 162.19K |
| 2026-08-31 | KRW 1,035.00 | +6.15% | KRW 980.00 | KRW 1,047.00 | KRW 952.00 | 527.07K |
| 2026-08-28 | KRW 975.00 | -1.42% | KRW 989.00 | KRW 1,053.00 | KRW 975.00 | 583.73K |
| 2026-08-27 | KRW 989.00 | +0.10% | KRW 985.00 | KRW 1,014.00 | KRW 971.00 | 280.25K |
| 2026-08-26 | KRW 988.00 | +0.20% | KRW 978.00 | KRW 1,000.00 | KRW 978.00 | 167.94K |
| 2026-08-25 | KRW 986.00 | +2.18% | KRW 965.00 | KRW 999.00 | KRW 933.00 | 174.86K |
| 2026-08-24 | KRW 965.00 | -0.41% | KRW 969.00 | KRW 980.00 | KRW 950.00 | 27.32K |
| 2026-08-21 | KRW 969.00 | -1.22% | KRW 981.00 | KRW 985.00 | KRW 956.00 | 18.33K |
| 2026-08-20 | KRW 981.00 | +2.72% | KRW 956.00 | KRW 983.00 | KRW 953.00 | 91.54K |
| 2026-08-19 | KRW 955.00 | -1.24% | KRW 949.00 | KRW 982.00 | KRW 939.00 | 57.54K |
| 2026-08-18 | KRW 967.00 | +0.52% | KRW 967.00 | KRW 1,000.00 | KRW 952.00 | 162.96K |
| 2026-08-14 | KRW 962.00 | -0.93% | KRW 970.00 | KRW 973.00 | KRW 940.00 | 124.44K |
| 2026-08-13 | KRW 971.00 | +0.10% | KRW 962.00 | KRW 988.00 | KRW 957.00 | 136.61K |
| 2026-08-12 | KRW 970.00 | +0.83% | KRW 962.00 | KRW 978.00 | KRW 956.00 | 128.52K |
| 2026-08-11 | KRW 962.00 | -0.31% | KRW 970.00 | KRW 979.00 | KRW 946.00 | 110.03K |
| 2026-08-10 | KRW 965.00 | -0.72% | KRW 1,010.00 | KRW 1,010.00 | KRW 940.00 | 168.35K |
| 2026-08-07 | KRW 972.00 | +0.93% | KRW 998.00 | KRW 998.00 | KRW 965.00 | 30.89K |
| 2026-08-06 | KRW 963.00 | -3.12% | KRW 994.00 | KRW 995.00 | KRW 963.00 | 106.92K |
| 2026-08-05 | KRW 994.00 | -1.09% | KRW 1,025.00 | KRW 1,025.00 | KRW 978.00 | 93.98K |
| 2026-08-04 | KRW 1,005.00 | -4.65% | KRW 1,054.00 | KRW 1,054.00 | KRW 982.00 | 283.20K |
| 2026-08-03 | KRW 1,054.00 | +5.19% | KRW 1,028.00 | KRW 1,088.00 | KRW 1,015.00 | 204.05K |
| 2026-07-31 | KRW 1,002.00 | +0.60% | KRW 1,004.00 | KRW 1,040.00 | KRW 1,001.00 | 63.20K |
| 2026-07-30 | KRW 996.00 | +2.36% | KRW 998.00 | KRW 1,008.00 | KRW 975.00 | 58.15K |
| 2026-07-29 | KRW 973.00 | -2.99% | KRW 1,000.00 | KRW 1,021.00 | KRW 972.00 | 154.38K |
| 2026-07-28 | KRW 1,003.00 | -1.86% | KRW 1,050.00 | KRW 1,050.00 | KRW 989.00 | 135.77K |
| 2026-07-27 | KRW 1,022.00 | +2.20% | KRW 1,015.00 | KRW 1,074.00 | KRW 1,000.00 | 231.52K |
| 2026-07-24 | KRW 1,000.00 | -5.12% | KRW 1,046.00 | KRW 1,067.00 | KRW 1,000.00 | 124.50K |
| 2026-07-23 | KRW 1,054.00 | +0.67% | KRW 1,046.00 | KRW 1,089.00 | KRW 1,011.00 | 108.35K |
| 2026-07-22 | KRW 1,047.00 | -2.15% | KRW 1,070.00 | KRW 1,070.00 | KRW 1,042.00 | 82.06K |
| 2026-07-21 | KRW 1,070.00 | +8.41% | KRW 981.00 | KRW 1,080.00 | KRW 940.00 | 329.51K |
| 2026-07-20 | KRW 987.00 | +1.65% | KRW 971.00 | KRW 1,028.00 | KRW 934.00 | 236.42K |
| 2026-07-16 | KRW 971.00 | -3.96% | KRW 989.00 | KRW 1,025.00 | KRW 950.00 | 125.64K |
| 2026-07-15 | KRW 1,011.00 | -1.46% | KRW 1,026.00 | KRW 1,040.00 | KRW 930.00 | 162.30K |
| 2026-07-14 | KRW 1,026.00 | -0.29% | KRW 1,030.00 | KRW 1,061.00 | KRW 975.00 | 125.66K |
| 2026-07-13 | KRW 1,029.00 | -8.94% | KRW 1,130.00 | KRW 1,130.00 | KRW 1,026.00 | 133.13K |
| 2026-07-10 | KRW 1,130.00 | +14.95% | KRW 1,029.00 | KRW 1,130.00 | KRW 966.00 | 303.80K |
| 2026-07-09 | KRW 983.00 | +6.27% | KRW 925.00 | KRW 999.00 | KRW 925.00 | 226.33K |
| 2026-07-08 | KRW 925.00 | -3.55% | KRW 959.00 | KRW 972.00 | KRW 920.00 | 54.29K |
| 2026-07-07 | KRW 959.00 | +0.31% | KRW 950.00 | KRW 1,023.00 | KRW 940.00 | 309.14K |
| 2026-07-06 | KRW 956.00 | +6.22% | KRW 895.00 | KRW 986.00 | KRW 891.00 | 121.93K |
| 2026-07-03 | KRW 900.00 | -0.88% | KRW 900.00 | KRW 919.00 | KRW 870.00 | 52.71K |
| 2026-07-02 | KRW 908.00 | -3.40% | KRW 891.00 | KRW 988.00 | KRW 891.00 | 248.98K |
| 2026-07-01 | KRW 940.00 | +26.34% | KRW 744.00 | KRW 964.00 | KRW 733.00 | 906.35K |
| 2026-06-30 | KRW 744.00 | +0.68% | KRW 738.00 | KRW 765.00 | KRW 716.00 | 110.03K |
| 2026-06-29 | KRW 739.00 | +1.79% | KRW 691.00 | KRW 739.00 | KRW 664.00 | 370.62K |
| 2026-06-26 | KRW 726.00 | -6.32% | KRW 775.00 | KRW 807.00 | KRW 715.00 | 154.15K |
| 2026-06-25 | KRW 775.00 | -6.40% | KRW 813.00 | KRW 850.00 | KRW 723.00 | 303.37K |
| 2026-06-24 | KRW 828.00 | -3.38% | KRW 850.00 | KRW 861.00 | KRW 818.00 | 119.73K |
| 2026-06-23 | KRW 857.00 | -6.24% | KRW 910.00 | KRW 929.00 | KRW 842.00 | 152.08K |
| 2026-06-22 | KRW 914.00 | -1.93% | KRW 932.00 | KRW 955.00 | KRW 914.00 | 146.63K |
| 2026-06-19 | KRW 932.00 | +2.87% | KRW 906.00 | KRW 977.00 | KRW 887.00 | 188.91K |
| 2026-06-18 | KRW 906.00 | -2.05% | KRW 925.00 | KRW 935.00 | KRW 896.00 | 95.69K |
| 2026-06-17 | KRW 925.00 | +1.76% | KRW 910.00 | KRW 930.00 | KRW 900.00 | 46.45K |
| 2026-06-16 | KRW 909.00 | -1.30% | KRW 920.00 | KRW 923.00 | KRW 887.00 | 115.25K |
| 2026-06-15 | KRW 921.00 | -2.54% | KRW 989.00 | KRW 989.00 | KRW 911.00 | 142.45K |
| 2026-06-12 | KRW 945.00 | +3.05% | KRW 917.00 | KRW 990.00 | KRW 917.00 | 169.37K |
| 2026-06-11 | KRW 917.00 | +6.75% | KRW 859.00 | KRW 930.00 | KRW 855.00 | 72.52K |
| 2026-06-10 | KRW 859.00 | -2.39% | KRW 880.00 | KRW 889.00 | KRW 850.00 | 151.91K |
| 2026-06-09 | KRW 880.00 | -4.14% | KRW 880.00 | KRW 932.00 | KRW 880.00 | 180.66K |
| 2026-06-08 | KRW 918.00 | -1.82% | KRW 912.00 | KRW 937.00 | KRW 908.00 | 97.71K |
| 2026-06-05 | KRW 935.00 | -2.71% | KRW 936.00 | KRW 977.00 | KRW 920.00 | 124.40K |
| 2026-06-04 | KRW 961.00 | +0.10% | KRW 925.00 | KRW 985.00 | KRW 925.00 | 122.46K |
| 2026-06-02 | KRW 960.00 | -3.90% | KRW 981.00 | KRW 989.00 | KRW 958.00 | 202.06K |
| 2026-06-01 | KRW 999.00 | -3.01% | KRW 1,030.00 | KRW 1,034.00 | KRW 992.00 | 244.40K |
| 2026-05-29 | KRW 1,030.00 | -1.34% | KRW 1,075.00 | KRW 1,075.00 | KRW 1,020.00 | 183.97K |
| 2026-05-28 | KRW 1,044.00 | -2.25% | KRW 1,108.00 | KRW 1,108.00 | KRW 1,036.00 | 162.71K |
| 2026-05-27 | KRW 1,068.00 | -2.38% | KRW 1,100.00 | KRW 1,101.00 | KRW 1,048.00 | 198.13K |
| 2026-05-26 | KRW 1,094.00 | -6.73% | KRW 1,211.00 | KRW 1,211.00 | KRW 1,094.00 | 425.22K |
| 2026-05-22 | KRW 1,173.00 | +2.71% | KRW 1,142.00 | KRW 1,207.00 | KRW 1,142.00 | 186.16K |