Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 881.00 | 907.00 | 871.00 | 873.00 | 4,365.00 | 16,250 |
| 2024-03-29 | 900.00 | 900.00 | 881.00 | 881.00 | 4,405.00 | 14,458 |
| 2024-03-28 | 899.00 | 913.00 | 892.00 | 900.00 | 4,500.00 | 5,818 |
| 2024-03-27 | 920.00 | 920.00 | 894.00 | 899.00 | 4,495.00 | 7,040 |
| 2024-03-26 | 898.00 | 925.00 | 896.00 | 900.00 | 4,500.00 | 8,432 |
| 2024-03-25 | 911.00 | 922.00 | 895.00 | 896.00 | 4,480.00 | 5,199 |
| 2024-03-22 | 912.00 | 940.00 | 901.00 | 905.00 | 4,525.00 | 2,376 |
| 2024-03-21 | 936.00 | 936.00 | 900.00 | 915.00 | 4,575.00 | 4,791 |
| 2024-03-20 | 897.00 | 949.00 | 890.00 | 936.00 | 4,680.00 | 32,700 |
| 2024-03-19 | 901.00 | 911.00 | 883.00 | 897.00 | 4,485.00 | 10,069 |
| 2024-03-18 | 885.00 | 909.00 | 885.00 | 887.00 | 4,435.00 | 3,833 |
| 2024-03-15 | 910.00 | 910.00 | 888.00 | 888.00 | 4,440.00 | 2,836 |
| 2024-03-14 | 895.00 | 906.00 | 877.00 | 900.00 | 4,500.00 | 6,500 |
| 2024-03-13 | 899.00 | 901.00 | 870.00 | 895.00 | 4,475.00 | 6,448 |
| 2024-03-12 | 884.00 | 908.00 | 878.00 | 886.00 | 4,430.00 | 4,617 |
| 2024-03-11 | 870.00 | 900.00 | 870.00 | 884.00 | 4,420.00 | 5,653 |
| 2024-03-08 | 882.00 | 884.00 | 864.00 | 870.00 | 4,350.00 | 12,058 |
| 2024-03-07 | 900.00 | 910.00 | 881.00 | 882.00 | 4,410.00 | 12,881 |
| 2024-03-06 | 898.00 | 910.00 | 891.00 | 897.00 | 4,485.00 | 8,730 |
| 2024-03-05 | 908.00 | 908.00 | 899.00 | 900.00 | 4,500.00 | 6,597 |
| 2024-03-04 | 908.00 | 916.00 | 904.00 | 906.00 | 4,530.00 | 6,713 |
| 2024-02-29 | 904.00 | 929.00 | 904.00 | 917.00 | 4,585.00 | 7,946 |
| 2024-02-28 | 909.00 | 916.00 | 905.00 | 911.00 | 4,555.00 | 10,113 |
| 2024-02-27 | 920.00 | 933.00 | 908.00 | 909.00 | 4,545.00 | 24,370 |
| 2024-02-26 | 960.00 | 972.00 | 924.00 | 948.00 | 4,740.00 | 48,501 |
| 2024-02-23 | 920.00 | 960.00 | 918.00 | 954.00 | 4,770.00 | 17,056 |
| 2024-02-22 | 918.00 | 924.00 | 914.00 | 918.00 | 4,590.00 | 1,684 |
| 2024-02-21 | 911.00 | 930.00 | 910.00 | 918.00 | 4,590.00 | 11,534 |
| 2024-02-20 | 918.00 | 926.00 | 911.00 | 919.00 | 4,595.00 | 2,488 |
| 2024-02-19 | 924.00 | 931.00 | 916.00 | 917.00 | 4,585.00 | 3,794 |
| 2024-02-16 | 911.00 | 933.00 | 911.00 | 924.00 | 4,620.00 | 8,309 |
| 2024-02-15 | 920.00 | 936.00 | 876.00 | 918.00 | 4,590.00 | 24,030 |
| 2024-02-14 | 927.00 | 929.00 | 919.00 | 928.00 | 4,640.00 | 7,338 |
| 2024-02-13 | 925.00 | 932.00 | 918.00 | 918.00 | 4,590.00 | 5,742 |
| 2024-02-08 | 939.00 | 943.00 | 920.00 | 925.00 | 4,625.00 | 3,876 |
| 2024-02-07 | 918.00 | 939.00 | 918.00 | 939.00 | 4,695.00 | 5,507 |
| 2024-02-06 | 932.00 | 950.00 | 916.00 | 927.00 | 4,635.00 | 3,852 |
| 2024-02-05 | 955.00 | 955.00 | 910.00 | 934.00 | 4,670.00 | 9,191 |
| 2024-02-02 | 898.00 | 920.00 | 898.00 | 917.00 | 4,585.00 | 5,240 |
| 2024-02-01 | 906.00 | 925.00 | 896.00 | 905.00 | 4,525.00 | 6,299 |
| 2024-01-31 | 890.00 | 919.00 | 890.00 | 906.00 | 4,530.00 | 9,503 |
| 2024-01-30 | 907.00 | 917.00 | 899.00 | 904.00 | 4,520.00 | 2,973 |
| 2024-01-29 | 900.00 | 922.00 | 895.00 | 907.00 | 4,535.00 | 5,708 |
| 2024-01-26 | 929.00 | 932.00 | 883.00 | 896.00 | 4,480.00 | 5,951 |
| 2024-01-25 | 900.00 | 909.00 | 885.00 | 893.00 | 4,465.00 | 14,459 |
| 2024-01-24 | 936.00 | 936.00 | 900.00 | 900.00 | 4,500.00 | 17,482 |
| 2024-01-23 | 923.00 | 942.00 | 917.00 | 917.00 | 4,585.00 | 6,917 |
| 2024-01-22 | 923.00 | 970.00 | 922.00 | 923.00 | 4,615.00 | 10,902 |
| 2024-01-19 | 963.00 | 963.00 | 915.00 | 931.00 | 4,655.00 | 11,032 |
| 2024-01-18 | 920.00 | 936.00 | 912.00 | 916.00 | 4,580.00 | 7,320 |
| 2024-01-17 | 968.00 | 968.00 | 920.00 | 920.00 | 4,600.00 | 15,866 |
| 2024-01-16 | 990.00 | 990.00 | 932.00 | 944.00 | 4,720.00 | 10,603 |
| 2024-01-15 | 930.00 | 974.00 | 930.00 | 950.00 | 4,750.00 | 9,508 |
| 2024-01-12 | 954.00 | 974.00 | 938.00 | 956.00 | 4,780.00 | 14,856 |
| 2024-01-11 | 980.00 | 989.00 | 959.00 | 974.00 | 4,870.00 | 21,475 |
| 2024-01-10 | 938.00 | 980.00 | 931.00 | 980.00 | 4,900.00 | 38,064 |
| 2024-01-09 | 928.00 | 941.00 | 917.00 | 938.00 | 4,690.00 | 15,115 |
| 2024-01-08 | 915.00 | 930.00 | 900.00 | 928.00 | 4,640.00 | 23,815 |
| 2024-01-05 | 919.00 | 924.00 | 915.00 | 915.00 | 4,575.00 | 9,147 |
| 2024-01-04 | 902.00 | 921.00 | 902.00 | 919.00 | 4,595.00 | 21,265 |
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.