Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 821.00 | 821.00 | 801.00 | 812.00 | 4,060.00 | 6,111 |
| 2024-06-28 | 813.00 | 845.00 | 808.00 | 820.00 | 4,100.00 | 1,984 |
| 2024-06-27 | 829.00 | 847.00 | 815.00 | 822.00 | 4,110.00 | 3,989 |
| 2024-06-26 | 839.00 | 839.00 | 814.00 | 829.00 | 4,145.00 | 1,787 |
| 2024-06-25 | 818.00 | 829.00 | 813.00 | 827.00 | 4,135.00 | 3,038 |
| 2024-06-24 | 828.00 | 828.00 | 810.00 | 810.00 | 4,050.00 | 904 |
| 2024-06-21 | 833.00 | 833.00 | 801.00 | 820.00 | 4,100.00 | 3,001 |
| 2024-06-20 | 834.00 | 834.00 | 815.00 | 822.00 | 4,110.00 | 4,172 |
| 2024-06-19 | 812.00 | 831.00 | 810.00 | 815.00 | 4,075.00 | 3,139 |
| 2024-06-18 | 810.00 | 828.00 | 809.00 | 823.00 | 4,115.00 | 9,569 |
| 2024-06-17 | 810.00 | 839.00 | 807.00 | 817.00 | 4,085.00 | 6,901 |
| 2024-06-14 | 822.00 | 845.00 | 804.00 | 827.00 | 4,135.00 | 4,947 |
| 2024-06-13 | 826.00 | 836.00 | 819.00 | 827.00 | 4,135.00 | 2,531 |
| 2024-06-12 | 813.00 | 827.00 | 812.00 | 826.00 | 4,130.00 | 1,153 |
| 2024-06-11 | 812.00 | 833.00 | 812.00 | 813.00 | 4,065.00 | 3,525 |
| 2024-06-10 | 822.00 | 827.00 | 815.00 | 820.00 | 4,100.00 | 5,351 |
| 2024-06-07 | 829.00 | 838.00 | 820.00 | 822.00 | 4,110.00 | 9,069 |
| 2024-06-05 | 830.00 | 844.00 | 829.00 | 829.00 | 4,145.00 | 3,278 |
| 2024-06-04 | 840.00 | 892.00 | 806.00 | 806.00 | 4,030.00 | 40,211 |
| 2024-06-03 | 839.00 | 842.00 | 836.00 | 841.00 | 4,205.00 | 7,592 |
| 2024-05-31 | 831.00 | 838.00 | 829.00 | 838.00 | 4,190.00 | 3,006 |
| 2024-05-30 | 832.00 | 835.00 | 826.00 | 833.00 | 4,165.00 | 6,148 |
| 2024-05-29 | 843.00 | 843.00 | 831.00 | 832.00 | 4,160.00 | 4,278 |
| 2024-05-28 | 838.00 | 847.00 | 837.00 | 839.00 | 4,195.00 | 3,938 |
| 2024-05-27 | 831.00 | 844.00 | 831.00 | 838.00 | 4,190.00 | 2,362 |
| 2024-05-24 | 840.00 | 851.00 | 832.00 | 834.00 | 4,170.00 | 2,906 |
| 2024-05-23 | 840.00 | 850.00 | 833.00 | 833.00 | 4,165.00 | 6,774 |
| 2024-05-22 | 836.00 | 844.00 | 836.00 | 840.00 | 4,200.00 | 4,295 |
| 2024-05-21 | 853.00 | 853.00 | 840.00 | 841.00 | 4,205.00 | 3,304 |
| 2024-05-20 | 846.00 | 858.00 | 840.00 | 849.00 | 4,245.00 | 3,043 |
| 2024-05-17 | 854.00 | 860.00 | 846.00 | 846.00 | 4,230.00 | 3,753 |
| 2024-05-16 | 846.00 | 863.00 | 838.00 | 854.00 | 4,270.00 | 2,991 |
| 2024-05-14 | 844.00 | 854.00 | 834.00 | 846.00 | 4,230.00 | 6,410 |
| 2024-05-13 | 838.00 | 856.00 | 836.00 | 844.00 | 4,220.00 | 4,919 |
| 2024-05-10 | 845.00 | 854.00 | 838.00 | 848.00 | 4,240.00 | 4,793 |
| 2024-05-09 | 841.00 | 859.00 | 841.00 | 845.00 | 4,225.00 | 5,553 |
| 2024-05-08 | 840.00 | 858.00 | 840.00 | 846.00 | 4,230.00 | 4,679 |
| 2024-05-07 | 848.00 | 868.00 | 846.00 | 853.00 | 4,265.00 | 13,203 |
| 2024-05-03 | 869.00 | 869.00 | 842.00 | 848.00 | 4,240.00 | 5,624 |
| 2024-05-02 | 855.00 | 855.00 | 843.00 | 845.00 | 4,225.00 | 7,451 |
| 2024-04-30 | 880.00 | 880.00 | 849.00 | 856.00 | 4,280.00 | 1,646 |
| 2024-04-29 | 852.00 | 860.00 | 845.00 | 852.00 | 4,260.00 | 6,159 |
| 2024-04-26 | 859.00 | 868.00 | 850.00 | 854.00 | 4,270.00 | 4,439 |
| 2024-04-25 | 872.00 | 872.00 | 850.00 | 859.00 | 4,295.00 | 745 |
| 2024-04-24 | 886.00 | 886.00 | 836.00 | 855.00 | 4,275.00 | 4,333 |
| 2024-04-23 | 846.00 | 852.00 | 835.00 | 847.00 | 4,235.00 | 12,738 |
| 2024-04-22 | 858.00 | 858.00 | 844.00 | 846.00 | 4,230.00 | 5,257 |
| 2024-04-19 | 862.00 | 862.00 | 851.00 | 858.00 | 4,290.00 | 3,476 |
| 2024-04-18 | 843.00 | 880.00 | 843.00 | 862.00 | 4,310.00 | 1,901 |
| 2024-04-17 | 858.00 | 867.00 | 852.00 | 856.00 | 4,280.00 | 6,184 |
| 2024-04-16 | 868.00 | 870.00 | 857.00 | 862.00 | 4,310.00 | 3,380 |
| 2024-04-15 | 888.00 | 888.00 | 861.00 | 870.00 | 4,350.00 | 3,162 |
| 2024-04-12 | 888.00 | 888.00 | 866.00 | 879.00 | 4,395.00 | 2,978 |
| 2024-04-11 | 869.00 | 883.00 | 867.00 | 878.00 | 4,390.00 | 4,403 |
| 2024-04-09 | 870.00 | 879.00 | 865.00 | 869.00 | 4,345.00 | 3,951 |
| 2024-04-08 | 870.00 | 906.00 | 869.00 | 880.00 | 4,400.00 | 4,576 |
| 2024-04-05 | 897.00 | 897.00 | 868.00 | 870.00 | 4,350.00 | 4,506 |
| 2024-04-04 | 868.00 | 905.00 | 868.00 | 888.00 | 4,440.00 | 8,317 |
| 2024-04-03 | 869.00 | 875.00 | 860.00 | 868.00 | 4,340.00 | 5,809 |
| 2024-04-02 | 870.00 | 878.00 | 867.00 | 869.00 | 4,345.00 | 6,007 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.