Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 1,092.00 | 1,175.00 | 1,092.00 | 1,139.00 | 5,695.00 | 91,515 |
| 2023-07-06 | 1,130.00 | 1,130.00 | 1,095.00 | 1,108.00 | 5,540.00 | 18,871 |
| 2023-07-05 | 1,140.00 | 1,140.00 | 1,117.00 | 1,124.00 | 5,620.00 | 23,158 |
| 2023-07-04 | 1,136.00 | 1,136.00 | 1,117.00 | 1,121.00 | 5,605.00 | 15,367 |
| 2023-07-03 | 1,125.00 | 1,143.00 | 1,115.00 | 1,128.00 | 5,640.00 | 23,600 |
| 2023-06-30 | 1,105.00 | 1,118.00 | 1,095.00 | 1,114.00 | 5,570.00 | 12,943 |
| 2023-06-29 | 1,128.00 | 1,135.00 | 1,109.00 | 1,113.00 | 5,565.00 | 16,474 |
| 2023-06-28 | 1,124.00 | 1,136.00 | 1,107.00 | 1,128.00 | 5,640.00 | 12,604 |
| 2023-06-27 | 1,118.00 | 1,171.00 | 1,115.00 | 1,124.00 | 5,620.00 | 42,054 |
| 2023-06-26 | 1,090.00 | 1,116.00 | 1,083.00 | 1,111.00 | 5,555.00 | 13,830 |
| 2023-06-23 | 1,117.00 | 1,122.00 | 1,091.00 | 1,093.00 | 5,465.00 | 12,306 |
| 2023-06-22 | 1,105.00 | 1,135.00 | 1,100.00 | 1,117.00 | 5,585.00 | 18,438 |
| 2023-06-21 | 1,112.00 | 1,124.00 | 1,089.00 | 1,110.00 | 5,550.00 | 17,189 |
| 2023-06-20 | 1,113.00 | 1,131.00 | 1,101.00 | 1,112.00 | 5,560.00 | 23,762 |
| 2023-06-19 | 1,140.00 | 1,145.00 | 1,116.00 | 1,130.00 | 5,650.00 | 23,261 |
| 2023-06-16 | 1,090.00 | 1,168.00 | 1,090.00 | 1,137.00 | 5,685.00 | 95,175 |
| 2023-06-15 | 1,090.00 | 1,102.00 | 1,085.00 | 1,093.00 | 5,465.00 | 18,117 |
| 2023-06-14 | 1,105.00 | 1,115.00 | 1,086.00 | 1,100.00 | 5,500.00 | 27,741 |
| 2023-06-13 | 1,131.00 | 1,148.00 | 1,104.00 | 1,105.00 | 5,525.00 | 45,977 |
| 2023-06-12 | 1,179.00 | 1,179.00 | 1,127.00 | 1,131.00 | 5,655.00 | 73,728 |
| 2023-06-09 | 1,086.00 | 1,129.00 | 1,086.00 | 1,128.00 | 5,640.00 | 76,092 |
| 2023-06-08 | 1,075.00 | 1,087.00 | 1,071.00 | 1,082.00 | 5,410.00 | 25,606 |
| 2023-06-07 | 1,091.00 | 1,101.00 | 1,065.00 | 1,069.00 | 5,345.00 | 29,129 |
| 2023-06-05 | 1,099.00 | 1,102.00 | 1,060.00 | 1,090.00 | 5,450.00 | 44,395 |
| 2023-06-02 | 1,075.00 | 1,150.00 | 1,054.00 | 1,091.00 | 5,455.00 | 264,596 |
| 2023-06-01 | 1,017.00 | 1,180.00 | 1,007.00 | 1,059.00 | 5,295.00 | 470,742 |
| 2023-05-31 | 1,015.00 | 1,023.00 | 1,009.00 | 1,017.00 | 5,085.00 | 14,855 |
| 2023-05-30 | 1,021.00 | 1,027.00 | 1,010.00 | 1,019.00 | 5,095.00 | 19,057 |
| 2023-05-26 | 1,019.00 | 1,026.00 | 1,015.00 | 1,021.00 | 5,105.00 | 11,226 |
| 2023-05-25 | 1,027.00 | 1,039.00 | 1,020.00 | 1,030.00 | 5,150.00 | 15,192 |
| 2023-05-24 | 1,027.00 | 1,037.00 | 1,024.00 | 1,033.00 | 5,165.00 | 10,218 |
| 2023-05-23 | 1,035.00 | 1,040.00 | 1,024.00 | 1,036.00 | 5,180.00 | 11,483 |
| 2023-05-22 | 1,035.00 | 1,035.00 | 1,024.00 | 1,034.00 | 5,170.00 | 9,872 |
| 2023-05-19 | 1,044.00 | 1,044.00 | 1,007.00 | 1,035.00 | 5,175.00 | 23,966 |
| 2023-05-18 | 1,044.00 | 1,054.00 | 1,034.00 | 1,036.00 | 5,180.00 | 15,645 |
| 2023-05-17 | 1,010.00 | 1,033.00 | 1,000.00 | 1,033.00 | 5,165.00 | 25,884 |
| 2023-05-16 | 1,008.00 | 1,017.00 | 1,000.00 | 1,000.00 | 5,000.00 | 15,174 |
| 2023-05-15 | 1,018.00 | 1,025.00 | 994.00 | 1,008.00 | 5,040.00 | 19,177 |
| 2023-05-12 | 1,024.00 | 1,027.00 | 1,014.00 | 1,018.00 | 5,090.00 | 11,525 |
| 2023-05-11 | 1,015.00 | 1,026.00 | 1,015.00 | 1,023.00 | 5,115.00 | 13,208 |
| 2023-05-10 | 1,023.00 | 1,025.00 | 1,010.00 | 1,019.00 | 5,095.00 | 11,052 |
| 2023-05-09 | 1,034.00 | 1,034.00 | 1,010.00 | 1,015.00 | 5,075.00 | 12,261 |
| 2023-05-08 | 1,012.00 | 1,045.00 | 1,011.00 | 1,020.00 | 5,100.00 | 25,621 |
| 2023-05-04 | 1,017.00 | 1,019.00 | 1,008.00 | 1,010.00 | 5,050.00 | 6,771 |
| 2023-05-03 | 1,014.00 | 1,034.00 | 1,007.00 | 1,022.00 | 5,110.00 | 12,801 |
| 2023-05-02 | 1,015.00 | 1,043.00 | 1,010.00 | 1,010.00 | 5,050.00 | 28,546 |
| 2023-04-28 | 1,043.00 | 1,043.00 | 1,015.00 | 1,015.00 | 5,075.00 | 19,885 |
| 2023-04-27 | 994.00 | 1,050.00 | 988.00 | 1,034.00 | 5,170.00 | 29,545 |
| 2023-04-26 | 985.00 | 1,022.00 | 977.00 | 1,004.00 | 5,020.00 | 29,746 |
| 2023-04-25 | 992.00 | 997.00 | 981.00 | 990.00 | 4,950.00 | 29,380 |
| 2023-04-24 | 1,008.00 | 1,008.00 | 991.00 | 996.00 | 4,980.00 | 23,490 |
| 2023-04-21 | 1,020.00 | 1,025.00 | 1,003.00 | 1,012.00 | 5,060.00 | 19,145 |
| 2023-04-20 | 1,040.00 | 1,041.00 | 1,024.00 | 1,026.00 | 5,130.00 | 20,500 |
| 2023-04-19 | 1,040.00 | 1,045.00 | 1,026.00 | 1,041.00 | 5,205.00 | 19,246 |
| 2023-04-18 | 1,047.00 | 1,056.00 | 1,026.00 | 1,032.00 | 5,160.00 | 14,343 |
| 2023-04-17 | 1,047.00 | 1,054.00 | 1,039.00 | 1,054.00 | 5,270.00 | 9,641 |
| 2023-04-14 | 1,048.00 | 1,059.00 | 1,037.00 | 1,047.00 | 5,235.00 | 33,048 |
| 2023-04-13 | 1,013.00 | 1,055.00 | 1,003.00 | 1,038.00 | 5,190.00 | 54,472 |
| 2023-04-12 | 1,022.00 | 1,023.00 | 1,010.00 | 1,014.00 | 5,070.00 | 27,920 |
| 2023-04-11 | 1,015.00 | 1,027.00 | 1,000.00 | 1,027.00 | 5,135.00 | 30,421 |
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.