Stock listing
KRX:002870 Shinpoong Inc. (신풍) 주가
Follow Shinpoong Inc. into a list and get an email when it puts out news.
Share price · KRX:002870
₩964.00 KRW -14.00 (-1.4%)
Close on Nov 2, 2026
- Day range
- ₩946.00 – ₩975.00 KRWNov 2, 2026
- Volume
- 79,800 sharesNov 2, 2026
- Market cap
- ₩26.71B KRWAt the close on Nov 2, 2026 · price × 27.71M shares outstanding
- 52-week range
- ₩664.00 – ₩1,471.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩201.5M KRWMedian day 124,960 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:002870 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩964.00 | -14.00 | -1.4% | ₩975.00 | ₩975.00 | ₩946.00 | 79,800 | |
| ₩978.00 | +3.00 | +0.3% | ₩977.00 | ₩978.00 | ₩950.00 | 54,298 | |
| ₩975.00 | -11.00 | -1.1% | ₩973.00 | ₩985.00 | ₩961.00 | 54,336 | |
| ₩986.00 | -6.00 | -0.6% | ₩992.00 | ₩999.00 | ₩968.00 | 32,166 | |
| ₩992.00 | -8.00 | -0.8% | ₩1,001.00 | ₩1,001.00 | ₩978.00 | 33,422 | |
| ₩1,000.00 | +30.00 | +3.1% | ₩970.00 | ₩1,005.00 | ₩964.00 | 48,026 | |
| ₩970.00 | -22.00 | -2.2% | ₩983.00 | ₩983.00 | ₩955.00 | 20,166 | |
| ₩992.00 | +21.00 | +2.2% | ₩980.00 | ₩1,020.00 | ₩953.00 | 43,587 | |
| ₩971.00 | -10.00 | -1.0% | ₩981.00 | ₩997.00 | ₩960.00 | 111,382 | |
| ₩981.00 | -26.00 | -2.6% | ₩1,005.00 | ₩1,007.00 | ₩977.00 | 46,122 | |
| ₩1,007.00 | +16.00 | +1.6% | ₩987.00 | ₩1,007.00 | ₩973.00 | 24,665 | |
| ₩991.00 | +28.00 | +2.9% | ₩975.00 | ₩1,035.00 | ₩970.00 | 79,733 | |
| ₩963.00 | -100.00 | -9.4% | ₩1,066.00 | ₩1,066.00 | ₩963.00 | 335,629 | |
| ₩1,063.00 | -66.00 | -5.8% | ₩1,118.00 | ₩1,142.00 | ₩1,061.00 | 167,976 | |
| ₩1,129.00 | 0.00 | 0.0% | ₩1,123.00 | ₩1,141.00 | ₩1,065.00 | 65,694 | |
| ₩1,129.00 | -28.00 | -2.4% | ₩1,212.00 | ₩1,222.00 | ₩1,124.00 | 65,731 | |
| ₩1,157.00 | -7.00 | -0.6% | ₩1,164.00 | ₩1,177.00 | ₩1,151.00 | 32,222 | |
| ₩1,164.00 | +46.00 | +4.1% | ₩1,142.00 | ₩1,200.00 | ₩1,104.00 | 143,463 | |
| ₩1,118.00 | -98.00 | -8.1% | ₩1,217.00 | ₩1,234.00 | ₩1,109.00 | 352,165 | |
| ₩1,216.00 | +80.00 | +7.0% | ₩1,125.00 | ₩1,230.00 | ₩1,111.00 | 248,722 | |
| ₩1,136.00 | +55.00 | +5.1% | ₩1,115.00 | ₩1,155.00 | ₩1,084.00 | 179,679 | |
| ₩1,081.00 | -34.00 | -3.0% | ₩1,104.00 | ₩1,104.00 | ₩1,068.00 | 50,557 | |
| ₩1,115.00 | +18.00 | +1.6% | ₩1,118.00 | ₩1,118.00 | ₩1,073.00 | 59,478 | |
| ₩1,097.00 | -22.00 | -2.0% | ₩1,190.00 | ₩1,190.00 | ₩1,056.00 | 216,852 | |
| ₩1,119.00 | -109.00 | -8.9% | ₩1,223.00 | ₩1,223.00 | ₩1,057.00 | 453,408 | |
| ₩1,228.00 | +8.00 | +0.7% | ₩1,243.00 | ₩1,300.00 | ₩1,169.00 | 376,879 | |
| ₩1,220.00 | -57.00 | -4.5% | ₩1,300.00 | ₩1,302.00 | ₩1,110.00 | 886,423 | |
| ₩1,277.00 | +109.00 | +9.3% | ₩1,185.00 | ₩1,294.00 | ₩1,169.00 | 494,104 | |
| ₩1,168.00 | +8.00 | +0.7% | ₩1,156.00 | ₩1,180.00 | ₩1,130.00 | 124,960 | |
| ₩1,160.00 | +49.00 | +4.4% | ₩1,120.00 | ₩1,163.00 | ₩1,119.00 | 617,848 | |
| ₩1,111.00 | +71.00 | +6.8% | ₩1,078.00 | ₩1,139.00 | ₩1,040.00 | 188,222 | |
| ₩1,040.00 | -48.00 | -4.4% | ₩1,086.00 | ₩1,088.00 | ₩1,015.00 | 66,148 | |
| ₩1,088.00 | -4.00 | -0.4% | ₩1,092.00 | ₩1,119.00 | ₩1,088.00 | 55,890 | |
| ₩1,092.00 | -17.00 | -1.5% | ₩1,140.00 | ₩1,141.00 | ₩1,086.00 | 232,515 | |
| ₩1,109.00 | +39.00 | +3.6% | ₩1,075.00 | ₩1,139.00 | ₩1,054.00 | 174,431 | |
| ₩1,070.00 | -34.00 | -3.1% | ₩1,104.00 | ₩1,140.00 | ₩1,066.00 | 121,292 | |
| ₩1,104.00 | +46.00 | +4.3% | ₩1,058.00 | ₩1,150.00 | ₩1,058.00 | 273,823 | |
| ₩1,058.00 | +17.00 | +1.6% | ₩1,065.00 | ₩1,085.00 | ₩1,030.00 | 159,459 | |
| ₩1,041.00 | +29.00 | +2.9% | ₩1,012.00 | ₩1,150.00 | ₩1,012.00 | 901,201 | |
| ₩1,012.00 | +14.00 | +1.4% | ₩999.00 | ₩1,013.00 | ₩990.00 | 80,464 | |
| ₩998.00 | -37.00 | -3.6% | ₩1,035.00 | ₩1,039.00 | ₩995.00 | 162,191 | |
| ₩1,035.00 | +60.00 | +6.2% | ₩980.00 | ₩1,047.00 | ₩952.00 | 527,072 | |
| ₩975.00 | -14.00 | -1.4% | ₩989.00 | ₩1,053.00 | ₩975.00 | 583,726 | |
| ₩989.00 | +1.00 | +0.1% | ₩985.00 | ₩1,014.00 | ₩971.00 | 280,253 | |
| ₩988.00 | +2.00 | +0.2% | ₩978.00 | ₩1,000.00 | ₩978.00 | 167,937 | |
| ₩986.00 | +21.00 | +2.2% | ₩965.00 | ₩999.00 | ₩933.00 | 174,860 | |
| ₩965.00 | -4.00 | -0.4% | ₩969.00 | ₩980.00 | ₩950.00 | 27,315 | |
| ₩969.00 | -12.00 | -1.2% | ₩981.00 | ₩985.00 | ₩956.00 | 18,334 | |
| ₩981.00 | +26.00 | +2.7% | ₩956.00 | ₩983.00 | ₩953.00 | 91,541 | |
| ₩955.00 | -12.00 | -1.2% | ₩949.00 | ₩982.00 | ₩939.00 | 57,541 | |
| ₩967.00 | +5.00 | +0.5% | ₩967.00 | ₩1,000.00 | ₩952.00 | 162,955 | |
| ₩962.00 | -9.00 | -0.9% | ₩970.00 | ₩973.00 | ₩940.00 | 124,440 | |
| ₩971.00 | +1.00 | +0.1% | ₩962.00 | ₩988.00 | ₩957.00 | 136,612 | |
| ₩970.00 | +8.00 | +0.8% | ₩962.00 | ₩978.00 | ₩956.00 | 128,517 | |
| ₩962.00 | -3.00 | -0.3% | ₩970.00 | ₩979.00 | ₩946.00 | 110,028 | |
| ₩965.00 | -7.00 | -0.7% | ₩1,010.00 | ₩1,010.00 | ₩940.00 | 168,349 | |
| ₩972.00 | +9.00 | +0.9% | ₩998.00 | ₩998.00 | ₩965.00 | 30,886 | |
| ₩963.00 | -31.00 | -3.1% | ₩994.00 | ₩995.00 | ₩963.00 | 106,916 | |
| ₩994.00 | -11.00 | -1.1% | ₩1,025.00 | ₩1,025.00 | ₩978.00 | 93,984 | |
| ₩1,005.00 | -49.00 | -4.6% | ₩1,054.00 | ₩1,054.00 | ₩982.00 | 283,200 | |
| ₩1,054.00 | +52.00 | +5.2% | ₩1,028.00 | ₩1,088.00 | ₩1,015.00 | 204,054 |
- Ticker
- KRX:002870
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Shinpoong Inc.