Shindaeyang Paper Co., Ltd(KR:016590)
â‚©10,200.00+210.00 (+2.10%)
KR:016590
Shindaeyang Paper Co., Ltd historical prices
â‚©10,200.00
At close:+210.00 (+2.10%)
Want to see KR:016590 full AI Analyst Report?
Shindaeyang Paper Co., Ltd (016590) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10,110.00 | 10,220.00 | 9,820.00 | 10,200.00 | 10,200.00 | +2.10% | 8,348 | 0.81 |
| Nov 11, 2026 | 9,400.00 | 10,120.00 | 9,400.00 | 9,990.00 | 9,990.00 | +5.16% | 19,781 | 1.96 |
| Nov 10, 2026 | 8,600.00 | 10,900.00 | 8,600.00 | 9,500.00 | 9,500.00 | +19.65% | 86,426 | 9.69 |
| Nov 09, 2026 | 8,120.00 | 8,840.00 | 8,000.00 | 8,700.00 | 8,700.00 | +9.57% | 48,562 | 5.85 |
| Nov 06, 2026 | 8,300.00 | 8,340.00 | 7,860.00 | 7,940.00 | 7,940.00 | -4.34% | 13,981 | 1.70 |
| Nov 05, 2026 | 8,150.00 | 8,440.00 | 8,150.00 | 8,300.00 | 8,300.00 | 0.00% | 11,167 | 1.35 |
| Nov 04, 2026 | 8,290.00 | 8,350.00 | 8,050.00 | 8,300.00 | 8,300.00 | +1.22% | 5,283 | 0.64 |
| Nov 03, 2026 | 8,070.00 | 8,300.00 | 8,010.00 | 8,200.00 | 8,200.00 | +0.99% | 6,770 | 0.79 |
| Nov 02, 2026 | 7,990.00 | 8,190.00 | 7,990.00 | 8,120.00 | 8,120.00 | -0.25% | 2,864 | 0.33 |
| Oct 30, 2026 | 8,140.00 | 8,140.00 | 7,920.00 | 8,140.00 | 8,140.00 | +0.12% | 11,577 | 1.32 |
| Oct 29, 2026 | 8,200.00 | 8,200.00 | 7,950.00 | 8,130.00 | 8,130.00 | +0.37% | 10,006 | 1.14 |
| Oct 28, 2026 | 8,030.00 | 8,230.00 | 8,000.00 | 8,100.00 | 8,100.00 | +0.87% | 7,600 | 0.85 |
| Oct 27, 2026 | 8,080.00 | 8,220.00 | 7,910.00 | 8,030.00 | 8,030.00 | -2.07% | 17,537 | 1.93 |
| Oct 26, 2026 | 8,610.00 | 8,610.00 | 8,150.00 | 8,200.00 | 8,200.00 | -4.87% | 10,046 | 0.97 |
| Oct 23, 2026 | 8,530.00 | 8,620.00 | 8,270.00 | 8,620.00 | 8,620.00 | -0.23% | 15,074 | 1.45 |
| Oct 22, 2026 | 8,650.00 | 8,730.00 | 8,500.00 | 8,640.00 | 8,640.00 | -1.03% | 12,904 | 1.24 |
| Oct 21, 2026 | 8,860.00 | 9,070.00 | 8,730.00 | 8,730.00 | 8,730.00 | -0.91% | 7,937 | 0.73 |
| Oct 20, 2026 | 8,810.00 | 9,080.00 | 8,780.00 | 8,810.00 | 8,810.00 | -2.11% | 4,215 | 0.38 |
| Oct 19, 2026 | 8,830.00 | 9,200.00 | 8,830.00 | 9,000.00 | 9,000.00 | -1.75% | 12,370 | 1.09 |
| Oct 16, 2026 | 9,000.00 | 9,200.00 | 8,930.00 | 9,160.00 | 9,160.00 | +3.74% | 5,522 | 0.48 |
| Oct 15, 2026 | 8,630.00 | 8,970.00 | 8,300.00 | 8,830.00 | 8,830.00 | -2.21% | 8,009 | 0.70 |
| Oct 14, 2026 | 9,000.00 | 9,090.00 | 8,950.00 | 9,030.00 | 9,030.00 | 0.00% | 4,533 | 0.40 |
| Oct 13, 2026 | 9,000.00 | 9,130.00 | 8,770.00 | 9,030.00 | 9,030.00 | 0.00% | 7,364 | 0.64 |
| Oct 12, 2026 | 8,930.00 | 9,190.00 | 8,930.00 | 9,030.00 | 9,030.00 | -0.33% | 14,833 | 1.29 |
| Oct 09, 2026 | 9,060.00 | 9,230.00 | 8,980.00 | 9,060.00 | 9,060.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 9,230.00 | 9,230.00 | 8,980.00 | 9,060.00 | 9,060.00 | +0.55% | 5,201 | 0.43 |
| Oct 07, 2026 | 9,150.00 | 9,220.00 | 9,000.00 | 9,010.00 | 9,010.00 | -1.85% | 4,606 | 0.38 |
| Oct 06, 2026 | 9,180.00 | 9,180.00 | 9,020.00 | 9,180.00 | 9,180.00 | 0.00% | 5,612 | 0.45 |
| Oct 05, 2026 | 9,180.00 | 9,360.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 9,360.00 | 9,360.00 | 9,050.00 | 9,180.00 | 9,180.00 | -0.33% | 10,103 | 0.77 |
| Oct 01, 2026 | 9,470.00 | 9,470.00 | 9,110.00 | 9,210.00 | 9,210.00 | -0.65% | 5,841 | 0.44 |
| Sep 30, 2026 | 9,590.00 | 9,590.00 | 9,070.00 | 9,270.00 | 9,270.00 | -0.11% | 12,286 | 0.94 |
| Sep 29, 2026 | 9,500.00 | 9,600.00 | 9,210.00 | 9,280.00 | 9,280.00 | -4.82% | 14,216 | 1.06 |
| Sep 28, 2026 | 9,900.00 | 9,900.00 | 9,600.00 | 9,750.00 | 9,750.00 | +0.93% | 6,417 | 0.47 |
| Sep 25, 2026 | 9,660.00 | 10,000.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 9,660.00 | 10,000.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 9,730.00 | 10,000.00 | 9,660.00 | 9,660.00 | 9,660.00 | -1.43% | 12,918 | 0.91 |
| Sep 22, 2026 | 9,780.00 | 9,900.00 | 9,660.00 | 9,800.00 | 9,800.00 | +1.03% | 10,930 | 0.77 |
| Sep 21, 2026 | 9,890.00 | 9,890.00 | 9,580.00 | 9,700.00 | 9,700.00 | -1.32% | 7,386 | 0.51 |
| Sep 18, 2026 | 10,020.00 | 10,070.00 | 9,690.00 | 9,830.00 | 9,830.00 | -1.60% | 9,583 | 0.65 |
| Sep 17, 2026 | 10,090.00 | 10,090.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.79% | 2,544 | 0.17 |
| Sep 16, 2026 | 9,980.00 | 10,100.00 | 9,910.00 | 10,070.00 | 10,070.00 | +0.10% | 2,050 | 0.13 |
| Sep 15, 2026 | 10,010.00 | 10,180.00 | 9,870.00 | 10,060.00 | 10,060.00 | -1.76% | 6,121 | 0.40 |
| Sep 14, 2026 | 10,160.00 | 10,250.00 | 9,900.00 | 10,240.00 | 10,240.00 | +1.29% | 21,931 | 1.44 |
| Sep 11, 2026 | 10,290.00 | 10,320.00 | 10,030.00 | 10,110.00 | 10,110.00 | -2.13% | 8,974 | 0.58 |
| Sep 10, 2026 | 10,200.00 | 10,330.00 | 9,980.00 | 10,330.00 | 10,330.00 | +1.67% | 5,535 | 0.35 |
| Sep 09, 2026 | 10,220.00 | 10,320.00 | 10,150.00 | 10,160.00 | 10,160.00 | -1.93% | 4,395 | 0.27 |
| Sep 08, 2026 | 10,480.00 | 10,570.00 | 10,110.00 | 10,360.00 | 10,360.00 | -0.48% | 6,663 | 0.41 |
| Sep 07, 2026 | 10,500.00 | 10,540.00 | 10,350.00 | 10,410.00 | 10,410.00 | -0.86% | 5,278 | 0.32 |
| Sep 04, 2026 | 10,490.00 | 10,630.00 | 10,400.00 | 10,500.00 | 10,500.00 | +0.48% | 4,262 | 0.25 |
