Shindaeyang Paper Co., Ltd. - 016590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	13,430	13,970	13,970	14,140	13,400	13,387
December 11, 2025	14,000	13,430	13,430	14,000	13,400	24,772
December 10, 2025	13,900	13,880	13,880	14,000	13,730	13,062
December 09, 2025	13,900	14,000	14,000	14,100	13,760	6,543
December 08, 2025	14,380	13,900	13,900	14,470	13,880	27,302
December 05, 2025	14,380	14,570	14,570	14,990	14,320	32,087
December 04, 2025	14,200	14,500	14,500	14,500	13,990	16,939
December 03, 2025	14,020	14,260	14,260	14,260	13,970	14,648
December 02, 2025	13,970	14,160	14,160	14,190	13,880	22,083
December 01, 2025	14,380	13,970	13,970	14,690	13,910	24,952
November 28, 2025	14,400	14,380	14,380	14,400	14,160	10,510
November 27, 2025	14,590	14,470	14,470	14,660	14,050	18,636
November 26, 2025	14,160	14,590	14,590	14,680	14,160	31,887
November 25, 2025	13,750	14,150	14,150	14,500	13,750	40,196
November 24, 2025	13,720	13,750	13,750	14,030	13,560	11,901
November 21, 2025	13,770	13,760	13,760	13,950	13,420	29,014
November 20, 2025	13,840	13,850	13,850	14,560	13,820	44,192
November 19, 2025	13,610	13,990	13,990	14,450	13,600	39,194
November 18, 2025	13,500	13,860	13,860	13,920	13,340	31,435
November 17, 2025	14,140	13,500	13,500	14,140	13,350	30,934
November 14, 2025	13,670	13,860	13,860	14,380	13,670	39,617
November 13, 2025	13,870	13,940	13,940	14,260	13,830	33,671
November 12, 2025	13,460	14,120	14,120	14,120	13,370	28,146
November 11, 2025	13,630	13,460	13,460	13,770	13,270	42,462
November 10, 2025	13,820	13,630	13,630	14,340	13,550	57,444
November 07, 2025	14,990	14,130	14,130	14,990	13,790	78,999
November 06, 2025	14,390	14,390	14,390	14,680	13,960	260,906
November 05, 2025	14,220	14,390	14,390	14,400	13,420	59,878
November 04, 2025	13,620	14,210	14,210	14,400	13,290	157,262
November 03, 2025	12,470	13,350	13,350	13,710	12,470	1.99M
October 31, 2025	12,280	12,310	12,310	12,440	12,150	35,710
October 30, 2025	12,400	12,290	12,290	12,400	12,130	21,937
October 29, 2025	12,500	12,500	12,500	12,760	12,140	32,668
October 28, 2025	12,230	12,500	12,500	12,560	12,130	32,566
October 27, 2025	12,100	12,340	12,340	12,380	11,830	39,194
October 24, 2025	12,450	12,100	12,100	12,740	12,100	43,717
October 23, 2025	12,010	12,490	12,490	12,740	11,740	83,789
October 22, 2025	11,380	12,050	12,050	12,150	11,370	99,441
October 21, 2025	11,110	11,370	11,370	11,430	10,940	42,928
October 20, 2025	11,290	11,110	11,110	11,290	10,710	51,984
October 17, 2025	11,860	11,190	11,190	11,860	11,060	78,646
October 16, 2025	12,150	11,890	11,890	12,150	11,550	26,311
October 15, 2025	11,430	11,980	11,980	11,980	11,320	29,236
October 14, 2025	11,200	11,440	11,440	11,680	11,200	51,479
October 13, 2025	11,050	11,270	11,270	11,420	10,810	27,832
October 10, 2025	11,060	11,140	11,140	11,400	10,860	40,984
October 02, 2025	11,320	11,060	11,060	11,580	10,990	48,499
October 01, 2025	11,100	11,150	11,150	11,240	11,070	17,061
September 30, 2025	11,040	11,090	11,090	11,190	10,970	16,891
September 29, 2025	10,820	11,130	11,130	11,300	10,820	20,896
September 26, 2025	10,860	10,820	10,820	10,940	10,550	48,583
September 25, 2025	11,240	10,870	10,870	11,240	10,870	22,989
September 24, 2025	11,000	11,030	11,030	11,220	10,940	24,476
September 23, 2025	11,200	11,050	11,050	11,240	10,810	25,115
September 22, 2025	11,110	11,150	11,150	11,410	11,100	11,376
September 19, 2025	11,400	11,110	11,110	11,410	11,110	21,143
September 18, 2025	11,490	11,310	11,310	11,540	11,190	25,227
September 17, 2025	11,350	11,490	11,490	11,650	11,310	14,351
September 16, 2025	11,490	11,350	11,350	11,830	11,300	14,657
September 15, 2025	11,410	11,490	11,490	11,640	11,410	11,762

Shindaeyang Paper Co., Ltd. (016590.KS) KSC