Stock listing
KRX:016590 Shindaeyang Paper Co., Ltd (신대양제지) 주가
Follow Shindaeyang Paper Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:016590
₩8,810.00 KRW -190.00 (-2.1%)
Close on Oct 20, 2026
- Day range
- ₩8,780.00 – ₩9,080.00 KRWOct 20, 2026
- Volume
- 4,020 sharesOct 20, 2026
- Market cap
- ₩260.3B KRWAt the close on Oct 20, 2026 · price × 29.55M shares outstanding
- 52-week range
- ₩8,200.00 – ₩18,150.00 KRWLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · KRX:016590 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,810.00 | -190.00 | -2.1% | ₩8,810.00 | ₩9,080.00 | ₩8,780.00 | 4,020 | |
| ₩9,000.00 | -160.00 | -1.7% | ₩8,830.00 | ₩9,200.00 | ₩8,830.00 | 12,187 | |
| ₩9,160.00 | +330.00 | +3.7% | ₩9,000.00 | ₩9,200.00 | ₩8,930.00 | 5,500 | |
| ₩8,830.00 | -200.00 | -2.2% | ₩8,630.00 | ₩8,970.00 | ₩8,300.00 | 8,009 | |
| ₩9,030.00 | 0.00 | 0.0% | ₩9,000.00 | ₩9,090.00 | ₩8,950.00 | 4,533 | |
| ₩9,030.00 | 0.00 | 0.0% | ₩9,000.00 | ₩9,130.00 | ₩8,770.00 | 7,364 | |
| ₩9,030.00 | -30.00 | -0.3% | ₩8,930.00 | ₩9,190.00 | ₩8,930.00 | 14,833 | |
| ₩9,060.00 | +50.00 | +0.6% | ₩9,230.00 | ₩9,230.00 | ₩8,980.00 | 5,201 | |
| ₩9,010.00 | -170.00 | -1.9% | ₩9,150.00 | ₩9,220.00 | ₩9,000.00 | 4,606 | |
| ₩9,180.00 | 0.00 | 0.0% | ₩9,180.00 | ₩9,180.00 | ₩9,020.00 | 5,612 | |
| ₩9,180.00 | -30.00 | -0.3% | ₩9,360.00 | ₩9,360.00 | ₩9,050.00 | 10,103 | |
| ₩9,210.00 | -60.00 | -0.6% | ₩9,470.00 | ₩9,470.00 | ₩9,110.00 | 5,841 | |
| ₩9,270.00 | -10.00 | -0.1% | ₩9,590.00 | ₩9,590.00 | ₩9,070.00 | 12,286 | |
| ₩9,280.00 | -470.00 | -4.8% | ₩9,500.00 | ₩9,600.00 | ₩9,210.00 | 14,216 | |
| ₩9,750.00 | +90.00 | +0.9% | ₩9,900.00 | ₩9,900.00 | ₩9,600.00 | 6,417 | |
| ₩9,660.00 | -140.00 | -1.4% | ₩9,730.00 | ₩10,000.00 | ₩9,660.00 | 12,918 | |
| ₩9,800.00 | +100.00 | +1.0% | ₩9,780.00 | ₩9,900.00 | ₩9,660.00 | 10,930 | |
| ₩9,700.00 | -130.00 | -1.3% | ₩9,890.00 | ₩9,890.00 | ₩9,580.00 | 7,386 | |
| ₩9,830.00 | -160.00 | -1.6% | ₩10,020.00 | ₩10,070.00 | ₩9,690.00 | 9,583 | |
| ₩9,990.00 | -80.00 | -0.8% | ₩10,090.00 | ₩10,090.00 | ₩9,940.00 | 2,544 | |
| ₩10,070.00 | +10.00 | +0.1% | ₩9,980.00 | ₩10,100.00 | ₩9,910.00 | 2,050 | |
| ₩10,060.00 | -180.00 | -1.8% | ₩10,010.00 | ₩10,180.00 | ₩9,870.00 | 6,157 | |
| ₩10,240.00 | +130.00 | +1.3% | ₩10,160.00 | ₩10,250.00 | ₩9,900.00 | 21,931 | |
| ₩10,110.00 | -220.00 | -2.1% | ₩10,290.00 | ₩10,320.00 | ₩10,030.00 | 8,974 | |
| ₩10,330.00 | +170.00 | +1.7% | ₩10,200.00 | ₩10,330.00 | ₩9,980.00 | 5,535 | |
| ₩10,160.00 | -200.00 | -1.9% | ₩10,220.00 | ₩10,320.00 | ₩10,150.00 | 4,395 | |
| ₩10,360.00 | -50.00 | -0.5% | ₩10,480.00 | ₩10,570.00 | ₩10,110.00 | 6,663 | |
| ₩10,410.00 | -90.00 | -0.9% | ₩10,500.00 | ₩10,540.00 | ₩10,350.00 | 5,278 | |
| ₩10,500.00 | +50.00 | +0.5% | ₩10,490.00 | ₩10,630.00 | ₩10,400.00 | 4,262 | |
| ₩10,450.00 | -20.00 | -0.2% | ₩10,690.00 | ₩10,690.00 | ₩10,180.00 | 8,716 | |
| ₩10,470.00 | -80.00 | -0.8% | ₩10,470.00 | ₩10,800.00 | ₩10,150.00 | 12,462 | |
| ₩10,550.00 | +180.00 | +1.7% | ₩10,290.00 | ₩10,650.00 | ₩10,290.00 | 11,946 | |
| ₩10,370.00 | -30.00 | -0.3% | ₩10,220.00 | ₩10,380.00 | ₩9,970.00 | 6,911 | |
| ₩10,400.00 | +350.00 | +3.5% | ₩9,860.00 | ₩10,400.00 | ₩9,830.00 | 16,872 | |
| ₩10,050.00 | 0.00 | 0.0% | ₩10,060.00 | ₩10,170.00 | ₩9,910.00 | 5,016 | |
| ₩10,050.00 | -100.00 | -1.0% | ₩10,160.00 | ₩10,220.00 | ₩10,000.00 | 4,575 | |
| ₩10,150.00 | +390.00 | +4.0% | ₩9,700.00 | ₩10,290.00 | ₩9,670.00 | 13,809 | |
| ₩9,760.00 | +90.00 | +0.9% | ₩9,640.00 | ₩9,960.00 | ₩9,540.00 | 16,317 | |
| ₩9,670.00 | -30.00 | -0.3% | ₩9,490.00 | ₩9,670.00 | ₩9,350.00 | 9,738 | |
| ₩9,700.00 | -160.00 | -1.6% | ₩9,870.00 | ₩9,950.00 | ₩9,500.00 | 12,616 | |
| ₩9,860.00 | -140.00 | -1.4% | ₩9,770.00 | ₩9,860.00 | ₩9,540.00 | 8,286 | |
| ₩10,000.00 | -70.00 | -0.7% | ₩9,530.00 | ₩10,100.00 | ₩9,530.00 | 6,659 | |
| ₩10,070.00 | +260.00 | +2.7% | ₩10,060.00 | ₩10,070.00 | ₩9,800.00 | 5,944 | |
| ₩9,810.00 | -130.00 | -1.3% | ₩9,950.00 | ₩10,090.00 | ₩9,800.00 | 11,099 | |
| ₩9,940.00 | -180.00 | -1.8% | ₩10,130.00 | ₩10,150.00 | ₩9,810.00 | 9,748 | |
| ₩10,120.00 | +40.00 | +0.4% | ₩10,070.00 | ₩10,230.00 | ₩10,000.00 | 9,161 | |
| ₩10,080.00 | +10.00 | +0.1% | ₩10,080.00 | ₩10,190.00 | ₩9,890.00 | 13,184 | |
| ₩10,070.00 | +80.00 | +0.8% | ₩9,890.00 | ₩10,080.00 | ₩9,800.00 | 7,146 | |
| ₩9,990.00 | -40.00 | -0.4% | ₩10,030.00 | ₩10,110.00 | ₩9,480.00 | 26,301 | |
| ₩10,030.00 | +30.00 | +0.3% | ₩10,010.00 | ₩10,270.00 | ₩9,800.00 | 13,141 | |
| ₩10,000.00 | +650.00 | +7.0% | ₩9,350.00 | ₩10,250.00 | ₩9,350.00 | 12,623 | |
| ₩9,350.00 | +90.00 | +1.0% | ₩9,380.00 | ₩9,520.00 | ₩9,230.00 | 9,529 | |
| ₩9,260.00 | +80.00 | +0.9% | ₩9,660.00 | ₩9,690.00 | ₩9,100.00 | 20,652 | |
| ₩9,180.00 | -520.00 | -5.4% | ₩9,060.00 | ₩9,640.00 | ₩8,980.00 | 24,856 | |
| ₩9,700.00 | -300.00 | -3.0% | ₩9,920.00 | ₩10,200.00 | ₩8,510.00 | 90,835 | |
| ₩10,000.00 | -390.00 | -3.8% | ₩10,310.00 | ₩10,350.00 | ₩9,780.00 | 14,496 | |
| ₩10,390.00 | +120.00 | +1.2% | ₩10,100.00 | ₩10,850.00 | ₩10,060.00 | 17,422 | |
| ₩10,270.00 | +330.00 | +3.3% | ₩9,980.00 | ₩10,530.00 | ₩9,940.00 | 35,751 | |
| ₩9,940.00 | +440.00 | +4.6% | ₩9,430.00 | ₩10,060.00 | ₩9,430.00 | 21,474 | |
| ₩9,500.00 | +330.00 | +3.6% | ₩9,310.00 | ₩9,600.00 | ₩9,240.00 | 27,813 | |
| ₩9,170.00 | -120.00 | -1.3% | ₩9,020.00 | ₩9,300.00 | ₩8,960.00 | 5,601 | |
| ₩9,290.00 | -140.00 | -1.5% | ₩8,920.00 | ₩9,530.00 | ₩8,920.00 | 13,981 |
- Ticker
- KRX:016590
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Shindaeyang Paper Co., Ltd.