Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 1,037.00 | 1,045.00 | 1,001.00 | 1,018.00 | 5,090.00 | 41,003 |
| 2023-04-07 | 1,034.00 | 1,047.00 | 1,027.00 | 1,036.00 | 5,180.00 | 22,237 |
| 2023-04-06 | 1,044.00 | 1,060.00 | 1,015.00 | 1,034.00 | 5,170.00 | 28,704 |
| 2023-04-05 | 1,050.00 | 1,059.00 | 1,037.00 | 1,044.00 | 5,220.00 | 18,502 |
| 2023-04-04 | 1,022.00 | 1,077.00 | 1,020.00 | 1,048.00 | 5,240.00 | 51,249 |
| 2023-04-03 | 1,025.00 | 1,034.00 | 1,007.00 | 1,023.00 | 5,115.00 | 28,016 |
| 2023-03-31 | 1,006.00 | 1,020.00 | 995.00 | 1,019.00 | 5,095.00 | 36,505 |
| 2023-03-30 | 996.00 | 1,009.00 | 993.00 | 1,006.00 | 5,030.00 | 28,728 |
| 2023-03-29 | 997.00 | 1,002.00 | 991.00 | 993.00 | 4,965.00 | 23,024 |
| 2023-03-28 | 995.00 | 1,003.00 | 987.00 | 995.00 | 4,975.00 | 25,346 |
| 2023-03-27 | 1,005.00 | 1,007.00 | 985.00 | 995.00 | 4,975.00 | 29,675 |
| 2023-03-24 | 995.00 | 1,012.00 | 989.00 | 1,002.00 | 5,010.00 | 32,960 |
| 2023-03-23 | 992.00 | 1,013.00 | 992.00 | 995.00 | 4,975.00 | 54,279 |
| 2023-03-22 | 1,050.00 | 1,055.00 | 983.00 | 1,017.00 | 5,085.00 | 387,581 |
| 2023-03-21 | 1,174.00 | 1,174.00 | 1,119.00 | 1,127.00 | 5,635.00 | 40,028 |
| 2023-03-20 | 1,160.00 | 1,180.00 | 1,151.00 | 1,162.00 | 5,810.00 | 18,464 |
| 2023-03-17 | 1,164.00 | 1,191.00 | 1,152.00 | 1,160.00 | 5,800.00 | 17,173 |
| 2023-03-16 | 1,191.00 | 1,199.00 | 1,141.00 | 1,152.00 | 5,760.00 | 18,755 |
| 2023-03-15 | 1,160.00 | 1,227.00 | 1,160.00 | 1,191.00 | 5,955.00 | 14,898 |
| 2023-03-14 | 1,220.00 | 1,238.00 | 1,162.00 | 1,162.00 | 5,810.00 | 33,646 |
| 2023-03-13 | 1,260.00 | 1,267.00 | 1,215.00 | 1,241.00 | 6,205.00 | 17,903 |
| 2023-03-10 | 1,320.00 | 1,320.00 | 1,258.00 | 1,280.00 | 6,400.00 | 30,496 |
| 2023-03-09 | 1,339.00 | 1,360.00 | 1,320.00 | 1,320.00 | 6,600.00 | 18,713 |
| 2023-03-08 | 1,365.00 | 1,400.00 | 1,325.00 | 1,356.00 | 6,780.00 | 57,253 |
| 2023-03-07 | 1,265.00 | 1,391.00 | 1,251.00 | 1,366.00 | 6,830.00 | 97,154 |
| 2023-03-06 | 1,274.00 | 1,274.00 | 1,253.00 | 1,270.00 | 6,350.00 | 12,759 |
| 2023-03-03 | 1,249.00 | 1,275.00 | 1,243.00 | 1,274.00 | 6,370.00 | 8,971 |
| 2023-03-02 | 1,260.00 | 1,260.00 | 1,218.00 | 1,243.00 | 6,215.00 | 23,751 |
| 2023-02-28 | 1,224.00 | 1,280.00 | 1,215.00 | 1,239.00 | 6,195.00 | 13,609 |
| 2023-02-27 | 1,265.00 | 1,265.00 | 1,217.00 | 1,229.00 | 6,145.00 | 36,472 |
| 2023-02-24 | 1,312.00 | 1,320.00 | 1,256.00 | 1,265.00 | 6,325.00 | 24,453 |
| 2023-02-23 | 1,260.00 | 1,336.00 | 1,260.00 | 1,305.00 | 6,525.00 | 20,068 |
| 2023-02-22 | 1,299.00 | 1,299.00 | 1,254.00 | 1,273.00 | 6,365.00 | 32,226 |
| 2023-02-21 | 1,328.00 | 1,329.00 | 1,292.00 | 1,300.00 | 6,500.00 | 16,580 |
| 2023-02-20 | 1,307.00 | 1,328.00 | 1,298.00 | 1,328.00 | 6,640.00 | 11,947 |
| 2023-02-17 | 1,330.00 | 1,339.00 | 1,302.00 | 1,307.00 | 6,535.00 | 16,076 |
| 2023-02-16 | 1,300.00 | 1,332.00 | 1,293.00 | 1,329.00 | 6,645.00 | 42,414 |
| 2023-02-15 | 1,347.00 | 1,354.00 | 1,305.00 | 1,315.00 | 6,575.00 | 31,375 |
| 2023-02-14 | 1,355.00 | 1,356.00 | 1,337.00 | 1,347.00 | 6,735.00 | 15,292 |
| 2023-02-13 | 1,365.00 | 1,375.00 | 1,347.00 | 1,348.00 | 6,740.00 | 25,585 |
| 2023-02-10 | 1,406.00 | 1,406.00 | 1,356.00 | 1,384.00 | 6,920.00 | 33,951 |
| 2023-02-09 | 1,412.00 | 1,412.00 | 1,380.00 | 1,406.00 | 7,030.00 | 14,162 |
| 2023-02-08 | 1,427.00 | 1,427.00 | 1,380.00 | 1,406.00 | 7,030.00 | 36,637 |
| 2023-02-07 | 1,350.00 | 1,486.00 | 1,350.00 | 1,427.00 | 7,135.00 | 125,004 |
| 2023-02-06 | 1,350.00 | 1,380.00 | 1,335.00 | 1,379.00 | 6,895.00 | 23,628 |
| 2023-02-03 | 1,355.00 | 1,366.00 | 1,340.00 | 1,356.00 | 6,780.00 | 16,641 |
| 2023-02-02 | 1,350.00 | 1,380.00 | 1,340.00 | 1,357.00 | 6,785.00 | 21,006 |
| 2023-02-01 | 1,345.00 | 1,407.00 | 1,328.00 | 1,357.00 | 6,785.00 | 98,999 |
| 2023-01-31 | 1,369.00 | 1,384.00 | 1,335.00 | 1,335.00 | 6,675.00 | 17,154 |
| 2023-01-30 | 1,345.00 | 1,383.00 | 1,339.00 | 1,376.00 | 6,880.00 | 24,589 |
| 2023-01-27 | 1,370.00 | 1,375.00 | 1,333.00 | 1,345.00 | 6,725.00 | 19,367 |
| 2023-01-26 | 1,344.00 | 1,393.00 | 1,338.00 | 1,372.00 | 6,860.00 | 41,554 |
| 2023-01-25 | 1,250.00 | 1,374.00 | 1,205.00 | 1,357.00 | 6,785.00 | 121,693 |
| 2023-01-20 | 1,285.00 | 1,295.00 | 1,230.00 | 1,240.00 | 6,200.00 | 55,881 |
| 2023-01-19 | 1,305.00 | 1,305.00 | 1,275.00 | 1,295.00 | 6,475.00 | 10,364 |
| 2023-01-18 | 1,330.00 | 1,330.00 | 1,280.00 | 1,305.00 | 6,525.00 | 23,341 |
| 2023-01-17 | 1,330.00 | 1,380.00 | 1,310.00 | 1,335.00 | 6,675.00 | 33,236 |
| 2023-01-16 | 1,330.00 | 1,350.00 | 1,315.00 | 1,335.00 | 6,675.00 | 29,145 |
| 2023-01-13 | 1,315.00 | 1,355.00 | 1,310.00 | 1,330.00 | 6,650.00 | 42,899 |
| 2023-01-12 | 1,290.00 | 1,345.00 | 1,280.00 | 1,315.00 | 6,575.00 | 67,456 |
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.