Shindaeyang Paper Co., Ltd 016590
KRX · South Korea · Process Industries
KRW 9,180.00-30.00 (-0.33%)
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 9,180.00 | -0.33% | KRW 9,360.00 | KRW 9,360.00 | KRW 9,050.00 | 10.24K |
| 2026-10-01 | KRW 9,210.00 | -0.65% | KRW 9,470.00 | KRW 9,470.00 | KRW 9,110.00 | 5.84K |
| 2026-09-30 | KRW 9,270.00 | -0.11% | KRW 9,590.00 | KRW 9,590.00 | KRW 9,070.00 | 12.29K |
| 2026-09-29 | KRW 9,280.00 | -4.82% | KRW 9,500.00 | KRW 9,600.00 | KRW 9,210.00 |
| 14.22K |
| 2026-09-28 | KRW 9,750.00 | +0.93% | KRW 9,900.00 | KRW 9,900.00 | KRW 9,600.00 | 6.42K |
| 2026-09-23 | KRW 9,660.00 | -1.43% | KRW 9,730.00 | KRW 10,000.00 | KRW 9,660.00 | 12.92K |
| 2026-09-22 | KRW 9,800.00 | +1.03% | KRW 9,780.00 | KRW 9,900.00 | KRW 9,660.00 | 10.93K |
| 2026-09-21 | KRW 9,700.00 | -1.32% | KRW 9,890.00 | KRW 9,890.00 | KRW 9,580.00 | 7.39K |
| 2026-09-18 | KRW 9,830.00 | -1.60% | KRW 10,020.00 | KRW 10,070.00 | KRW 9,690.00 | 9.58K |
| 2026-09-17 | KRW 9,990.00 | -0.79% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,940.00 | 2.54K |
| 2026-09-16 | KRW 10,070.00 | +0.10% | KRW 9,980.00 | KRW 10,100.00 | KRW 9,910.00 | 2.05K |
| 2026-09-15 | KRW 10,060.00 | -1.76% | KRW 10,010.00 | KRW 10,180.00 | KRW 9,870.00 | 6.16K |
| 2026-09-14 | KRW 10,240.00 | +1.29% | KRW 10,160.00 | KRW 10,250.00 | KRW 9,900.00 | 21.93K |
| 2026-09-11 | KRW 10,110.00 | -2.13% | KRW 10,290.00 | KRW 10,320.00 | KRW 10,030.00 | 8.97K |
| 2026-09-10 | KRW 10,330.00 | +1.67% | KRW 10,200.00 | KRW 10,330.00 | KRW 9,980.00 | 5.54K |
| 2026-09-09 | KRW 10,160.00 | -1.93% | KRW 10,220.00 | KRW 10,320.00 | KRW 10,150.00 | 4.40K |
| 2026-09-08 | KRW 10,360.00 | -0.48% | KRW 10,480.00 | KRW 10,570.00 | KRW 10,110.00 | 6.66K |
| 2026-09-07 | KRW 10,410.00 | -0.86% | KRW 10,500.00 | KRW 10,540.00 | KRW 10,350.00 | 5.28K |
| 2026-09-04 | KRW 10,500.00 | +0.48% | KRW 10,490.00 | KRW 10,630.00 | KRW 10,400.00 | 4.26K |
| 2026-09-03 | KRW 10,450.00 | -0.19% | KRW 10,690.00 | KRW 10,690.00 | KRW 10,180.00 | 8.72K |
| 2026-09-02 | KRW 10,470.00 | -0.76% | KRW 10,470.00 | KRW 10,800.00 | KRW 10,150.00 | 12.46K |
| 2026-09-01 | KRW 10,550.00 | +1.74% | KRW 10,290.00 | KRW 10,650.00 | KRW 10,290.00 | 11.95K |
| 2026-08-31 | KRW 10,370.00 | -0.29% | KRW 10,220.00 | KRW 10,380.00 | KRW 9,970.00 | 6.91K |
| 2026-08-28 | KRW 10,400.00 | +3.48% | KRW 9,860.00 | KRW 10,400.00 | KRW 9,830.00 | 16.87K |
| 2026-08-27 | KRW 10,050.00 | 0.00% | KRW 10,060.00 | KRW 10,170.00 | KRW 9,910.00 | 5.02K |
| 2026-08-26 | KRW 10,050.00 | -0.99% | KRW 10,160.00 | KRW 10,220.00 | KRW 10,000.00 | 4.58K |
| 2026-08-25 | KRW 10,150.00 | +4.00% | KRW 9,700.00 | KRW 10,290.00 | KRW 9,670.00 | 13.81K |
| 2026-08-24 | KRW 9,760.00 | +0.93% | KRW 9,640.00 | KRW 9,960.00 | KRW 9,540.00 | 16.32K |
| 2026-08-21 | KRW 9,670.00 | -0.31% | KRW 9,490.00 | KRW 9,670.00 | KRW 9,350.00 | 9.74K |
| 2026-08-20 | KRW 9,700.00 | -1.62% | KRW 9,870.00 | KRW 9,950.00 | KRW 9,500.00 | 12.62K |
| 2026-08-19 | KRW 9,860.00 | -1.40% | KRW 9,770.00 | KRW 9,860.00 | KRW 9,540.00 | 8.29K |
| 2026-08-18 | KRW 10,000.00 | -0.70% | KRW 9,530.00 | KRW 10,100.00 | KRW 9,530.00 | 6.66K |
| 2026-08-14 | KRW 10,070.00 | +2.65% | KRW 10,060.00 | KRW 10,070.00 | KRW 9,800.00 | 5.94K |
| 2026-08-13 | KRW 9,810.00 | -1.31% | KRW 9,950.00 | KRW 10,090.00 | KRW 9,800.00 | 11.10K |
| 2026-08-12 | KRW 9,940.00 | -1.78% | KRW 10,130.00 | KRW 10,150.00 | KRW 9,810.00 | 9.75K |
| 2026-08-11 | KRW 10,120.00 | +0.40% | KRW 10,070.00 | KRW 10,230.00 | KRW 10,000.00 | 9.16K |
| 2026-08-10 | KRW 10,080.00 | +0.10% | KRW 10,080.00 | KRW 10,190.00 | KRW 9,890.00 | 13.18K |
| 2026-08-07 | KRW 10,070.00 | +0.80% | KRW 9,890.00 | KRW 10,080.00 | KRW 9,800.00 | 7.15K |
| 2026-08-06 | KRW 9,990.00 | -0.40% | KRW 10,030.00 | KRW 10,110.00 | KRW 9,480.00 | 26.30K |
| 2026-08-05 | KRW 10,030.00 | +0.30% | KRW 10,010.00 | KRW 10,270.00 | KRW 9,800.00 | 13.14K |
| 2026-08-04 | KRW 10,000.00 | +6.95% | KRW 9,350.00 | KRW 10,250.00 | KRW 9,350.00 | 12.62K |
| 2026-08-03 | KRW 9,350.00 | +0.97% | KRW 9,380.00 | KRW 9,520.00 | KRW 9,230.00 | 9.53K |
| 2026-07-31 | KRW 9,260.00 | +0.87% | KRW 9,660.00 | KRW 9,690.00 | KRW 9,100.00 | 20.65K |
| 2026-07-30 | KRW 9,180.00 | -5.36% | KRW 9,060.00 | KRW 9,640.00 | KRW 8,980.00 | 24.86K |
| 2026-07-29 | KRW 9,700.00 | -3.00% | KRW 9,920.00 | KRW 10,200.00 | KRW 8,510.00 | 90.84K |
| 2026-07-28 | KRW 10,000.00 | -3.75% | KRW 10,310.00 | KRW 10,350.00 | KRW 9,780.00 | 14.50K |
| 2026-07-27 | KRW 10,390.00 | +1.17% | KRW 10,100.00 | KRW 10,850.00 | KRW 10,060.00 | 17.42K |
| 2026-07-24 | KRW 10,270.00 | +3.32% | KRW 9,980.00 | KRW 10,530.00 | KRW 9,940.00 | 35.75K |
| 2026-07-23 | KRW 9,940.00 | +4.63% | KRW 9,430.00 | KRW 10,060.00 | KRW 9,430.00 | 21.47K |
| 2026-07-22 | KRW 9,500.00 | +3.60% | KRW 9,310.00 | KRW 9,600.00 | KRW 9,240.00 | 27.81K |
| 2026-07-21 | KRW 9,170.00 | -1.29% | KRW 9,020.00 | KRW 9,300.00 | KRW 8,960.00 | 5.60K |
| 2026-07-20 | KRW 9,290.00 | -1.48% | KRW 8,920.00 | KRW 9,530.00 | KRW 8,920.00 | 13.98K |
| 2026-07-16 | KRW 9,430.00 | 0.00% | KRW 9,500.00 | KRW 9,500.00 | KRW 9,150.00 | 11.61K |
| 2026-07-15 | KRW 9,430.00 | -0.95% | KRW 9,450.00 | KRW 9,750.00 | KRW 9,280.00 | 15.95K |
| 2026-07-14 | KRW 9,520.00 | -3.74% | KRW 9,610.00 | KRW 9,980.00 | KRW 9,420.00 | 31.53K |
| 2026-07-13 | KRW 9,890.00 | +0.20% | KRW 9,870.00 | KRW 10,100.00 | KRW 9,500.00 | 11.56K |
| 2026-07-10 | KRW 9,870.00 | +1.33% | KRW 9,490.00 | KRW 10,140.00 | KRW 9,490.00 | 14.97K |
| 2026-07-09 | KRW 9,740.00 | -2.40% | KRW 9,900.00 | KRW 10,140.00 | KRW 9,500.00 | 12.28K |
| 2026-07-08 | KRW 9,980.00 | +0.71% | KRW 9,700.00 | KRW 10,100.00 | KRW 9,510.00 | 22.64K |
| 2026-07-07 | KRW 9,910.00 | +1.64% | KRW 9,750.00 | KRW 10,480.00 | KRW 9,630.00 | 30.87K |
| 2026-07-06 | KRW 9,750.00 | -1.52% | KRW 9,750.00 | KRW 10,000.00 | KRW 9,710.00 | 9.85K |
| 2026-07-03 | KRW 9,900.00 | +0.51% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,340.00 | 12.29K |
| 2026-07-02 | KRW 9,850.00 | +1.65% | KRW 9,300.00 | KRW 10,030.00 | KRW 9,060.00 | 31.93K |
| 2026-07-01 | KRW 9,690.00 | +4.76% | KRW 9,090.00 | KRW 9,800.00 | KRW 9,090.00 | 13.28K |
| 2026-06-30 | KRW 9,250.00 | +0.87% | KRW 9,000.00 | KRW 9,410.00 | KRW 9,000.00 | 9.78K |
| 2026-06-29 | KRW 9,170.00 | +6.26% | KRW 8,560.00 | KRW 9,170.00 | KRW 8,560.00 | 14.72K |
| 2026-06-26 | KRW 8,630.00 | -2.60% | KRW 8,820.00 | KRW 8,930.00 | KRW 8,550.00 | 31.71K |
| 2026-06-25 | KRW 8,860.00 | -2.42% | KRW 9,210.00 | KRW 9,280.00 | KRW 8,860.00 | 12.19K |
| 2026-06-24 | KRW 9,080.00 | +3.65% | KRW 8,530.00 | KRW 9,280.00 | KRW 8,530.00 | 26.59K |
| 2026-06-23 | KRW 8,760.00 | -7.50% | KRW 9,420.00 | KRW 9,490.00 | KRW 8,760.00 | 21.93K |
| 2026-06-22 | KRW 9,470.00 | -1.76% | KRW 9,220.00 | KRW 9,760.00 | KRW 9,220.00 | 18.89K |
| 2026-06-19 | KRW 9,640.00 | -3.60% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,400.00 | 16.71K |
| 2026-06-18 | KRW 10,000.00 | -5.03% | KRW 10,520.00 | KRW 10,520.00 | KRW 10,000.00 | 15.29K |
| 2026-06-17 | KRW 10,530.00 | -0.47% | KRW 10,430.00 | KRW 10,530.00 | KRW 9,960.00 | 15.32K |
| 2026-06-16 | KRW 10,580.00 | 0.00% | KRW 10,580.00 | KRW 10,800.00 | KRW 10,030.00 | 16.94K |
| 2026-06-15 | KRW 10,580.00 | +3.32% | KRW 10,480.00 | KRW 10,740.00 | KRW 10,240.00 | 39.20K |
| 2026-06-12 | KRW 10,240.00 | +8.36% | KRW 9,870.00 | KRW 10,250.00 | KRW 9,680.00 | 19.34K |
| 2026-06-11 | KRW 9,450.00 | +2.72% | KRW 9,920.00 | KRW 9,920.00 | KRW 9,010.00 | 17.83K |
| 2026-06-10 | KRW 9,200.00 | +0.11% | KRW 9,340.00 | KRW 9,340.00 | KRW 8,900.00 | 11 |
| 2026-06-09 | KRW 9,190.00 | +7.86% | KRW 8,670.00 | KRW 9,850.00 | KRW 8,660.00 | 27.59K |
| 2026-06-08 | KRW 8,520.00 | -5.44% | KRW 8,200.00 | KRW 9,010.00 | KRW 8,200.00 | 28.32K |
| 2026-06-05 | KRW 9,010.00 | -0.11% | KRW 9,080.00 | KRW 9,180.00 | KRW 8,750.00 | 19.14K |
| 2026-06-04 | KRW 9,020.00 | 0.00% | KRW 8,950.00 | KRW 9,260.00 | KRW 8,870.00 | 24.71K |
| 2026-06-02 | KRW 9,020.00 | -3.01% | KRW 8,930.00 | KRW 9,170.00 | KRW 8,730.00 | 29.37K |
| 2026-06-01 | KRW 9,300.00 | -4.62% | KRW 9,590.00 | KRW 9,750.00 | KRW 9,300.00 | 34.78K |
| 2026-05-29 | KRW 9,750.00 | -3.47% | KRW 9,360.00 | KRW 10,090.00 | KRW 9,360.00 | 75.10K |
| 2026-05-28 | KRW 10,100.00 | +0.20% | KRW 10,260.00 | KRW 10,260.00 | KRW 9,790.00 | 22.66K |
| 2026-05-27 | KRW 10,080.00 | -5.97% | KRW 10,320.00 | KRW 10,620.00 | KRW 10,000.00 | 68.59K |
| 2026-05-26 | KRW 10,720.00 | -0.28% | KRW 10,820.00 | KRW 10,820.00 | KRW 10,500.00 | 22.36K |
| 2026-05-22 | KRW 10,750.00 | +2.38% | KRW 10,670.00 | KRW 10,870.00 | KRW 10,600.00 | 16.75K |