Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 839.00 | 858.00 | 833.00 | 834.00 | 4,170.00 | 16,572 |
| 2023-10-04 | 852.00 | 852.00 | 837.00 | 843.00 | 4,215.00 | 22,910 |
| 2023-09-27 | 820.00 | 859.00 | 820.00 | 852.00 | 4,260.00 | 11,388 |
| 2023-09-26 | 819.00 | 883.00 | 819.00 | 829.00 | 4,145.00 | 16,012 |
| 2023-09-25 | 865.00 | 892.00 | 800.00 | 818.00 | 4,090.00 | 19,602 |
| 2023-09-22 | 870.00 | 877.00 | 847.00 | 865.00 | 4,325.00 | 8,637 |
| 2023-09-21 | 894.00 | 902.00 | 864.00 | 870.00 | 4,350.00 | 14,857 |
| 2023-09-20 | 898.00 | 906.00 | 891.00 | 894.00 | 4,470.00 | 9,414 |
| 2023-09-19 | 908.00 | 910.00 | 898.00 | 898.00 | 4,490.00 | 5,936 |
| 2023-09-18 | 910.00 | 915.00 | 901.00 | 910.00 | 4,550.00 | 11,185 |
| 2023-09-15 | 911.00 | 917.00 | 898.00 | 910.00 | 4,550.00 | 12,928 |
| 2023-09-14 | 900.00 | 914.00 | 846.00 | 908.00 | 4,540.00 | 15,682 |
| 2023-09-13 | 904.00 | 906.00 | 896.00 | 900.00 | 4,500.00 | 17,764 |
| 2023-09-12 | 924.00 | 924.00 | 902.00 | 914.00 | 4,570.00 | 20,055 |
| 2023-09-11 | 903.00 | 924.00 | 903.00 | 924.00 | 4,620.00 | 18,806 |
| 2023-09-08 | 891.00 | 911.00 | 888.00 | 903.00 | 4,515.00 | 23,859 |
| 2023-09-07 | 901.00 | 908.00 | 847.00 | 891.00 | 4,455.00 | 53,320 |
| 2023-09-06 | 907.00 | 912.00 | 891.00 | 900.00 | 4,500.00 | 33,115 |
| 2023-09-05 | 912.00 | 915.00 | 885.00 | 907.00 | 4,535.00 | 39,043 |
| 2023-09-04 | 880.00 | 923.00 | 878.00 | 912.00 | 4,560.00 | 69,199 |
| 2023-09-01 | 859.00 | 886.00 | 859.00 | 880.00 | 4,400.00 | 40,026 |
| 2023-08-31 | 861.00 | 868.00 | 853.00 | 859.00 | 4,295.00 | 35,664 |
| 2023-08-30 | 868.00 | 869.00 | 857.00 | 860.00 | 4,300.00 | 18,080 |
| 2023-08-29 | 862.00 | 877.00 | 853.00 | 859.00 | 4,295.00 | 27,801 |
| 2023-08-28 | 869.00 | 870.00 | 850.00 | 853.00 | 4,265.00 | 30,732 |
| 2023-08-25 | 874.00 | 874.00 | 857.00 | 869.00 | 4,345.00 | 16,102 |
| 2023-08-24 | 857.00 | 874.00 | 853.00 | 873.00 | 4,365.00 | 23,752 |
| 2023-08-23 | 875.00 | 880.00 | 858.00 | 860.00 | 4,300.00 | 36,623 |
| 2023-08-22 | 858.00 | 877.00 | 852.00 | 875.00 | 4,375.00 | 47,320 |
| 2023-08-21 | 849.00 | 862.00 | 849.00 | 858.00 | 4,290.00 | 21,244 |
| 2023-08-18 | 859.00 | 859.00 | 846.00 | 856.00 | 4,280.00 | 14,912 |
| 2023-08-17 | 865.00 | 865.00 | 850.00 | 859.00 | 4,295.00 | 23,807 |
| 2023-08-16 | 874.00 | 877.00 | 858.00 | 861.00 | 4,305.00 | 38,904 |
| 2023-08-14 | 879.00 | 890.00 | 858.00 | 886.00 | 4,430.00 | 22,772 |
| 2023-08-11 | 858.00 | 884.00 | 858.00 | 879.00 | 4,395.00 | 24,257 |
| 2023-08-10 | 870.00 | 872.00 | 862.00 | 865.00 | 4,325.00 | 18,778 |
| 2023-08-09 | 861.00 | 880.00 | 858.00 | 870.00 | 4,350.00 | 26,633 |
| 2023-08-08 | 861.00 | 878.00 | 856.00 | 861.00 | 4,305.00 | 17,390 |
| 2023-08-07 | 873.00 | 873.00 | 858.00 | 861.00 | 4,305.00 | 15,780 |
| 2023-08-04 | 866.00 | 888.00 | 863.00 | 873.00 | 4,365.00 | 10,713 |
| 2023-08-03 | 856.00 | 876.00 | 848.00 | 874.00 | 4,370.00 | 23,740 |
| 2023-08-02 | 880.00 | 880.00 | 850.00 | 865.00 | 4,325.00 | 22,822 |
| 2023-08-01 | 843.00 | 888.00 | 835.00 | 880.00 | 4,400.00 | 60,496 |
| 2023-07-31 | 811.00 | 835.00 | 811.00 | 829.00 | 4,145.00 | 34,906 |
| 2023-07-28 | 793.00 | 809.00 | 790.00 | 802.00 | 4,010.00 | 43,785 |
| 2023-07-27 | 787.00 | 812.00 | 780.00 | 789.00 | 3,945.00 | 54,325 |
| 2023-07-26 | 825.00 | 828.00 | 778.00 | 787.00 | 3,935.00 | 82,142 |
| 2023-07-25 | 844.00 | 859.00 | 825.00 | 828.00 | 4,140.00 | 43,158 |
| 2023-07-24 | 850.00 | 862.00 | 848.00 | 852.00 | 4,260.00 | 31,568 |
| 2023-07-21 | 852.00 | 880.00 | 852.00 | 855.00 | 4,275.00 | 15,206 |
| 2023-07-20 | 853.00 | 879.00 | 850.00 | 872.00 | 4,360.00 | 22,902 |
| 2023-07-19 | 878.00 | 878.00 | 847.00 | 861.00 | 4,305.00 | 33,565 |
| 2023-07-18 | 883.00 | 883.00 | 865.00 | 878.00 | 4,390.00 | 32,401 |
| 2023-07-17 | 878.00 | 885.00 | 861.00 | 878.00 | 4,390.00 | 28,938 |
| 2023-07-14 | 880.00 | 890.00 | 860.00 | 870.00 | 4,350.00 | 53,752 |
| 2023-07-13 | 872.00 | 887.00 | 864.00 | 880.00 | 4,400.00 | 78,765 |
| 2023-07-12 | 886.00 | 890.00 | 839.00 | 863.00 | 4,315.00 | 171,747 |
| 2023-07-11 | 850.00 | 939.00 | 826.00 | 874.00 | 4,370.00 | 1,030,147 |
| 2023-07-10 | 1,139.00 | 1,145.00 | 1,122.00 | 1,141.00 | 5,705.00 | 41,942 |
| 2023-07-07 | 1,092.00 | 1,175.00 | 1,092.00 | 1,139.00 | 5,695.00 | 91,515 |
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.