Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 901.00 | 912.00 | 901.00 | 911.00 | 4,555.00 | 16,682 |
| 2024-01-02 | 900.00 | 911.00 | 898.00 | 901.00 | 4,505.00 | 16,438 |
| 2023-12-28 | 895.00 | 925.00 | 895.00 | 902.00 | 4,510.00 | 15,044 |
| 2023-12-27 | 909.00 | 915.00 | 882.00 | 900.00 | 4,500.00 | 39,818 |
| 2023-12-26 | 863.00 | 1,044.00 | 863.00 | 888.00 | 4,440.00 | 458,240 |
| 2023-12-22 | 842.00 | 863.00 | 838.00 | 863.00 | 4,315.00 | 13,135 |
| 2023-12-21 | 827.00 | 860.00 | 826.00 | 850.00 | 4,250.00 | 41,181 |
| 2023-12-20 | 820.00 | 838.00 | 814.00 | 827.00 | 4,135.00 | 16,768 |
| 2023-12-19 | 800.00 | 825.00 | 800.00 | 822.00 | 4,110.00 | 27,466 |
| 2023-12-18 | 796.00 | 812.00 | 791.00 | 800.00 | 4,000.00 | 12,341 |
| 2023-12-15 | 806.00 | 806.00 | 798.00 | 800.00 | 4,000.00 | 13,749 |
| 2023-12-14 | 800.00 | 809.00 | 799.00 | 806.00 | 4,030.00 | 10,734 |
| 2023-12-13 | 820.00 | 820.00 | 803.00 | 804.00 | 4,020.00 | 4,844 |
| 2023-12-12 | 823.00 | 823.00 | 806.00 | 810.00 | 4,050.00 | 5,695 |
| 2023-12-11 | 822.00 | 822.00 | 807.00 | 810.00 | 4,050.00 | 13,718 |
| 2023-12-08 | 804.00 | 818.00 | 802.00 | 813.00 | 4,065.00 | 8,076 |
| 2023-12-07 | 800.00 | 821.00 | 800.00 | 812.00 | 4,060.00 | 8,363 |
| 2023-12-06 | 806.00 | 817.00 | 803.00 | 807.00 | 4,035.00 | 7,238 |
| 2023-12-05 | 807.00 | 807.00 | 797.00 | 806.00 | 4,030.00 | 7,156 |
| 2023-12-04 | 803.00 | 807.00 | 800.00 | 802.00 | 4,010.00 | 8,731 |
| 2023-12-01 | 816.00 | 816.00 | 806.00 | 807.00 | 4,035.00 | 7,427 |
| 2023-11-30 | 801.00 | 820.00 | 801.00 | 809.00 | 4,045.00 | 12,359 |
| 2023-11-29 | 842.00 | 843.00 | 812.00 | 814.00 | 4,070.00 | 9,478 |
| 2023-11-28 | 810.00 | 817.00 | 806.00 | 815.00 | 4,075.00 | 3,588 |
| 2023-11-27 | 838.00 | 839.00 | 806.00 | 809.00 | 4,045.00 | 16,369 |
| 2023-11-24 | 814.00 | 819.00 | 802.00 | 811.00 | 4,055.00 | 9,119 |
| 2023-11-23 | 815.00 | 829.00 | 804.00 | 811.00 | 4,055.00 | 11,524 |
| 2023-11-22 | 825.00 | 829.00 | 808.00 | 824.00 | 4,120.00 | 9,733 |
| 2023-11-21 | 830.00 | 840.00 | 811.00 | 829.00 | 4,145.00 | 14,091 |
| 2023-11-20 | 821.00 | 826.00 | 816.00 | 817.00 | 4,085.00 | 15,569 |
| 2023-11-17 | 834.00 | 834.00 | 815.00 | 822.00 | 4,110.00 | 22,533 |
| 2023-11-16 | 818.00 | 840.00 | 800.00 | 834.00 | 4,170.00 | 50,629 |
| 2023-11-15 | 818.00 | 839.00 | 788.00 | 818.00 | 4,090.00 | 48,522 |
| 2023-11-14 | 782.00 | 825.00 | 782.00 | 818.00 | 4,090.00 | 14,624 |
| 2023-11-13 | 777.00 | 810.00 | 776.00 | 799.00 | 3,995.00 | 13,299 |
| 2023-11-10 | 798.00 | 798.00 | 769.00 | 779.00 | 3,895.00 | 17,012 |
| 2023-11-09 | 790.00 | 850.00 | 743.00 | 800.00 | 4,000.00 | 68,192 |
| 2023-11-08 | 731.00 | 905.00 | 731.00 | 784.00 | 3,920.00 | 430,403 |
| 2023-11-07 | 747.00 | 750.00 | 723.00 | 731.00 | 3,655.00 | 11,790 |
| 2023-11-06 | 738.00 | 750.00 | 731.00 | 747.00 | 3,735.00 | 6,444 |
| 2023-11-03 | 734.00 | 740.00 | 718.00 | 731.00 | 3,655.00 | 5,899 |
| 2023-11-02 | 704.00 | 730.00 | 704.00 | 724.00 | 3,620.00 | 12,204 |
| 2023-11-01 | 701.00 | 718.00 | 701.00 | 703.00 | 3,515.00 | 14,981 |
| 2023-10-31 | 717.00 | 727.00 | 702.00 | 707.00 | 3,535.00 | 23,322 |
| 2023-10-30 | 739.00 | 739.00 | 700.00 | 723.00 | 3,615.00 | 21,781 |
| 2023-10-27 | 729.00 | 755.00 | 717.00 | 742.00 | 3,710.00 | 12,070 |
| 2023-10-26 | 763.00 | 763.00 | 723.00 | 729.00 | 3,645.00 | 29,609 |
| 2023-10-25 | 761.00 | 770.00 | 758.00 | 763.00 | 3,815.00 | 8,644 |
| 2023-10-24 | 756.00 | 771.00 | 751.00 | 764.00 | 3,820.00 | 12,743 |
| 2023-10-23 | 773.00 | 777.00 | 758.00 | 765.00 | 3,825.00 | 7,680 |
| 2023-10-20 | 797.00 | 797.00 | 776.00 | 785.00 | 3,925.00 | 21,705 |
| 2023-10-19 | 804.00 | 804.00 | 790.00 | 799.00 | 3,995.00 | 19,101 |
| 2023-10-18 | 830.00 | 830.00 | 804.00 | 811.00 | 4,055.00 | 24,316 |
| 2023-10-17 | 820.00 | 840.00 | 815.00 | 821.00 | 4,105.00 | 7,599 |
| 2023-10-16 | 819.00 | 826.00 | 800.00 | 824.00 | 4,120.00 | 9,108 |
| 2023-10-13 | 822.00 | 831.00 | 812.00 | 819.00 | 4,095.00 | 14,575 |
| 2023-10-12 | 816.00 | 837.00 | 815.00 | 832.00 | 4,160.00 | 33,159 |
| 2023-10-11 | 815.00 | 845.00 | 811.00 | 831.00 | 4,155.00 | 12,006 |
| 2023-10-10 | 840.00 | 842.00 | 816.00 | 827.00 | 4,135.00 | 33,979 |
| 2023-10-06 | 819.00 | 857.00 | 819.00 | 850.00 | 4,250.00 | 14,987 |
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.