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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,640	14,940	14,940	15,640	14,900	111,695
February 19, 2026	14,850	15,470	15,470	15,680	14,820	194,217
February 13, 2026	14,160	14,140	14,140	14,580	14,100	111,440
February 12, 2026	14,800	14,050	14,050	14,800	13,820	160,937
February 11, 2026	18,150	14,720	14,720	18,150	14,720	451,631
February 10, 2026	13,020	16,000	16,000	16,380	12,880	700,864
February 09, 2026	13,440	12,600	12,600	14,750	12,400	362,530
February 06, 2026	11,920	11,590	11,590	11,980	11,210	16,613
February 05, 2026	12,110	12,010	12,010	12,250	11,860	8,588
February 04, 2026	11,850	12,120	12,120	12,170	11,720	19,308
February 03, 2026	11,630	11,850	11,850	11,950	11,580	17,008
February 02, 2026	12,250	11,650	11,650	12,250	11,410	13,853
January 30, 2026	11,700	11,820	11,820	12,090	11,570	19,082
January 29, 2026	11,800	11,700	11,700	11,880	11,200	17,948
January 28, 2026	12,200	11,850	11,850	12,380	11,850	21,143
January 27, 2026	12,020	12,200	12,200	12,920	11,810	18,272
January 26, 2026	12,470	12,120	12,120	12,470	11,990	24,654
January 23, 2026	13,100	12,470	12,470	13,100	12,270	14,549
January 22, 2026	12,770	12,250	12,250	12,870	11,930	46,211
January 21, 2026	13,270	12,860	12,860	13,270	12,720	12,038
January 20, 2026	12,860	12,950	12,950	13,160	12,470	16,219
January 19, 2026	12,790	12,700	12,700	12,830	12,500	11,655
January 16, 2026	12,950	12,890	12,890	12,960	12,700	19,312
January 15, 2026	13,380	13,090	13,090	13,380	12,720	14,150
January 14, 2026	13,240	13,050	13,050	13,270	12,670	26,012
January 13, 2026	12,590	12,800	12,800	13,200	12,370	22,238
January 12, 2026	12,450	12,720	12,720	12,720	12,310	14,597
January 09, 2026	12,700	12,450	12,450	12,700	12,230	20,323
January 08, 2026	12,470	12,560	12,560	12,630	12,240	15,120
January 07, 2026	12,640	12,500	12,500	12,640	12,250	13,484
January 06, 2026	12,460	12,460	12,460	12,680	12,310	18,185
January 05, 2026	12,730	12,460	12,460	12,830	12,410	16,495
January 02, 2026	13,110	12,730	12,730	13,250	12,550	26,461
December 30, 2025	13,220	13,110	13,110	13,410	13,000	11,646
December 29, 2025	13,430	13,220	13,220	13,690	13,110	27,061
December 26, 2025	14,100	13,700	13,700	14,280	13,000	31,730
December 24, 2025	13,530	14,100	14,100	14,200	13,350	80,000
December 23, 2025	13,450	13,530	13,530	13,840	13,260	24,377
December 22, 2025	13,430	13,420	13,420	13,600	13,300	4,823
December 19, 2025	13,040	13,430	13,430	13,680	13,040	11,975
December 18, 2025	13,160	13,210	13,210	13,370	12,860	18,376
December 17, 2025	13,210	13,180	13,180	13,570	12,910	25,209
December 16, 2025	13,860	13,220	13,220	14,050	13,210	20,566
December 15, 2025	13,840	13,950	13,950	14,080	13,830	14,784
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

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