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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10,100	10,330	10,330	10,730	10,070	64,696
August 21, 2025	9,650	9,980	9,980	10,060	9,650	34,485
August 20, 2025	9,870	9,760	9,760	9,900	9,490	42,628
August 19, 2025	10,000	9,870	9,870	10,000	9,610	32,518
August 18, 2025	10,120	9,860	9,860	10,300	9,800	35,450
August 14, 2025	10,310	10,110	10,110	10,350	10,100	27,794
August 13, 2025	10,440	10,340	10,340	10,480	10,230	33,955
August 12, 2025	10,450	10,450	10,450	10,940	10,450	46,026
August 11, 2025	10,420	10,500	10,500	10,570	10,300	38,249
August 08, 2025	10,510	10,490	10,490	10,610	10,300	18,232
August 07, 2025	10,370	10,510	10,510	10,630	10,350	32,002
August 06, 2025	10,510	10,420	10,420	10,750	10,240	53,192
August 05, 2025	10,840	10,620	10,620	10,940	10,575	38,691
August 04, 2025	10,330	10,850	10,850	11,180	10,330	58,846
August 01, 2025	10,920	10,330	10,330	10,980	10,320	64,344
July 31, 2025	10,590	10,900	10,900	11,240	10,510	131,531
July 30, 2025	10,410	10,490	10,490	10,740	10,160	70,144
July 29, 2025	10,200	10,400	10,400	10,500	10,130	73,175
July 28, 2025	10,500	10,170	10,170	10,500	10,070	89,085
July 25, 2025	10,360	10,400	10,400	10,540	10,250	135,178
July 24, 2025	12,780	10,280	10,280	12,780	10,230	989,580
July 23, 2025	14,100	12,780	12,780	14,100	12,700	457,107
July 22, 2025	14,370	14,100	14,100	14,390	13,700	41,148
July 21, 2025	14,500	13,880	13,880	14,650	13,750	55,806
July 18, 2025	14,500	14,490	14,490	14,630	14,350	27,244
July 17, 2025	14,990	14,630	14,630	15,090	14,570	37,279
July 16, 2025	14,780	14,980	14,980	15,230	14,540	47,577
July 15, 2025	15,200	15,000	15,000	15,270	14,200	61,823
July 14, 2025	14,800	15,220	15,220	15,360	14,800	52,949
July 11, 2025	14,700	14,760	14,760	15,100	14,560	92,596
July 10, 2025	15,070	14,700	14,700	15,390	14,680	61,784
July 09, 2025	13,450	15,170	15,170	15,800	13,330	435,498
July 08, 2025	12,960	13,300	13,300	13,310	12,880	39,670
July 07, 2025	13,000	13,060	13,060	13,500	12,340	26,872
July 04, 2025	13,200	12,680	12,680	13,200	12,630	29,793
July 03, 2025	12,900	13,160	13,160	13,600	12,790	33,727
July 02, 2025	12,980	12,950	12,950	13,010	12,440	44,540
July 01, 2025	12,410	13,110	13,110	13,380	11,570	134,309
June 30, 2025	12,600	12,410	12,410	12,700	12,260	28,530
June 27, 2025	12,740	12,740	12,740	13,060	12,520	47,697
June 26, 2025	13,170	12,740	12,740	13,170	12,600	39,621
June 25, 2025	13,100	13,190	13,190	13,640	12,950	88,292
June 24, 2025	13,310	13,020	13,020	13,320	12,840	52,108
June 23, 2025	14,080	13,180	13,180	14,220	12,820	110,185
June 20, 2025	14,800	14,070	14,070	14,800	13,780	59,692
June 19, 2025	13,020	14,390	14,390	14,425	13,020	171,272
June 18, 2025	12,450	13,010	13,010	13,380	12,440	116,868
June 17, 2025	12,700	12,600	12,600	12,790	12,500	50,434
June 16, 2025	13,120	12,570	12,570	13,120	12,480	86,658
June 13, 2025	12,970	12,980	12,980	13,300	12,810	112,022
June 12, 2025	14,000	12,970	12,970	14,090	12,590	247,002
June 11, 2025	13,060	13,850	13,850	13,900	12,620	133,737
June 10, 2025	12,040	12,860	12,860	13,810	11,620	328,300
June 09, 2025	10,340	11,570	11,570	12,600	10,270	1.68M
June 05, 2025	10,400	10,270	10,270	10,410	10,000	59,369
June 04, 2025	9,740	10,300	10,300	10,400	9,740	98,588
June 02, 2025	9,550	9,720	9,720	9,780	9,540	50,338
May 30, 2025	9,380	9,550	9,550	9,580	9,230	63,717
May 29, 2025	8,900	9,360	9,360	9,400	8,870	81,234
May 28, 2025	8,850	8,910	8,910	8,970	8,630	29,204

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