Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 1,225.00 | 1,295.00 | 1,225.00 | 1,290.00 | 6,450.00 | 76,838 |
| 2023-01-10 | 1,240.00 | 1,255.00 | 1,225.00 | 1,225.00 | 6,125.00 | 29,164 |
| 2023-01-09 | 1,250.00 | 1,270.00 | 1,225.00 | 1,240.00 | 6,200.00 | 24,899 |
| 2023-01-06 | 1,255.00 | 1,275.00 | 1,200.00 | 1,240.00 | 6,200.00 | 93,869 |
| 2023-01-05 | 1,135.00 | 1,265.00 | 1,135.00 | 1,200.00 | 6,000.00 | 155,680 |
| 2023-01-04 | 1,050.00 | 1,120.00 | 1,050.00 | 1,115.00 | 5,575.00 | 19,456 |
| 2023-01-03 | 1,085.00 | 1,095.00 | 1,040.00 | 1,065.00 | 5,325.00 | 24,476 |
| 2023-01-02 | 1,095.00 | 1,125.00 | 1,075.00 | 1,085.00 | 5,425.00 | 18,639 |
| 2022-12-29 | 1,110.00 | 1,130.00 | 1,080.00 | 1,095.00 | 5,475.00 | 19,443 |
| 2022-12-28 | 1,115.00 | 1,135.00 | 1,105.00 | 1,120.00 | 5,600.00 | 18,187 |
| 2022-12-27 | 1,105.00 | 1,130.00 | 1,095.00 | 1,105.00 | 5,525.00 | 25,315 |
| 2022-12-26 | 1,135.00 | 1,135.00 | 1,090.00 | 1,110.00 | 5,550.00 | 28,646 |
| 2022-12-23 | 1,190.00 | 1,190.00 | 1,135.00 | 1,135.00 | 5,675.00 | 38,694 |
| 2022-12-22 | 1,200.00 | 1,210.00 | 1,170.00 | 1,190.00 | 5,950.00 | 13,846 |
| 2022-12-21 | 1,205.00 | 1,205.00 | 1,175.00 | 1,195.00 | 5,975.00 | 17,911 |
| 2022-12-20 | 1,245.00 | 1,245.00 | 1,170.00 | 1,190.00 | 5,950.00 | 33,011 |
| 2022-12-19 | 1,245.00 | 1,255.00 | 1,230.00 | 1,245.00 | 6,225.00 | 13,878 |
| 2022-12-16 | 1,245.00 | 1,275.00 | 1,220.00 | 1,265.00 | 6,325.00 | 23,434 |
| 2022-12-15 | 1,250.00 | 1,265.00 | 1,225.00 | 1,260.00 | 6,300.00 | 16,202 |
| 2022-12-14 | 1,215.00 | 1,250.00 | 1,215.00 | 1,240.00 | 6,200.00 | 16,323 |
| 2022-12-13 | 1,215.00 | 1,240.00 | 1,215.00 | 1,215.00 | 6,075.00 | 22,295 |
| 2022-12-12 | 1,230.00 | 1,245.00 | 1,210.00 | 1,210.00 | 6,050.00 | 23,065 |
| 2022-12-09 | 1,210.00 | 1,235.00 | 1,205.00 | 1,230.00 | 6,150.00 | 15,779 |
| 2022-12-08 | 1,205.00 | 1,245.00 | 1,185.00 | 1,200.00 | 6,000.00 | 43,097 |
| 2022-12-07 | 1,220.00 | 1,240.00 | 1,200.00 | 1,220.00 | 6,100.00 | 26,614 |
| 2022-12-06 | 1,260.00 | 1,260.00 | 1,225.00 | 1,230.00 | 6,150.00 | 36,602 |
| 2022-12-05 | 1,285.00 | 1,295.00 | 1,265.00 | 1,275.00 | 6,375.00 | 20,646 |
| 2022-12-02 | 1,285.00 | 1,285.00 | 1,265.00 | 1,285.00 | 6,425.00 | 21,362 |
| 2022-12-01 | 1,280.00 | 1,300.00 | 1,265.00 | 1,285.00 | 6,425.00 | 31,713 |
| 2022-11-30 | 1,265.00 | 1,295.00 | 1,255.00 | 1,275.00 | 6,375.00 | 27,029 |
| 2022-11-29 | 1,245.00 | 1,265.00 | 1,230.00 | 1,255.00 | 6,275.00 | 27,435 |
| 2022-11-28 | 1,280.00 | 1,290.00 | 1,250.00 | 1,265.00 | 6,325.00 | 49,192 |
| 2022-11-25 | 1,285.00 | 1,305.00 | 1,260.00 | 1,280.00 | 6,400.00 | 58,640 |
| 2022-11-24 | 1,365.00 | 1,380.00 | 1,300.00 | 1,300.00 | 6,500.00 | 186,942 |
| 2022-11-23 | 1,390.00 | 1,390.00 | 1,315.00 | 1,335.00 | 6,675.00 | 218,873 |
| 2022-11-22 | 1,340.00 | 1,525.00 | 1,280.00 | 1,405.00 | 7,025.00 | 1,068,251 |
| 2022-11-21 | 1,290.00 | 1,305.00 | 1,230.00 | 1,300.00 | 6,500.00 | 125,085 |
| 2022-11-18 | 1,225.00 | 1,275.00 | 1,215.00 | 1,250.00 | 6,250.00 | 32,322 |
| 2022-11-17 | 1,275.00 | 1,275.00 | 1,210.00 | 1,220.00 | 6,100.00 | 43,132 |
| 2022-11-16 | 1,310.00 | 1,310.00 | 1,255.00 | 1,270.00 | 6,350.00 | 58,091 |
| 2022-11-15 | 1,265.00 | 1,335.00 | 1,260.00 | 1,300.00 | 6,500.00 | 136,564 |
| 2022-11-14 | 1,230.00 | 1,265.00 | 1,225.00 | 1,250.00 | 6,250.00 | 39,713 |
| 2022-11-11 | 1,245.00 | 1,260.00 | 1,225.00 | 1,235.00 | 6,175.00 | 35,054 |
| 2022-11-10 | 1,185.00 | 1,230.00 | 1,180.00 | 1,225.00 | 6,125.00 | 29,539 |
| 2022-11-09 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 5,975.00 | 17,853 |
| 2022-11-08 | 1,180.00 | 1,215.00 | 1,165.00 | 1,200.00 | 6,000.00 | 24,944 |
| 2022-11-07 | 1,155.00 | 1,200.00 | 1,155.00 | 1,175.00 | 5,875.00 | 15,295 |
| 2022-11-04 | 1,150.00 | 1,170.00 | 1,150.00 | 1,165.00 | 5,825.00 | 14,662 |
| 2022-11-03 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 5,825.00 | 16,434 |
| 2022-11-02 | 1,150.00 | 1,190.00 | 1,150.00 | 1,185.00 | 5,925.00 | 24,712 |
| 2022-11-01 | 1,150.00 | 1,160.00 | 1,130.00 | 1,155.00 | 5,775.00 | 29,396 |
| 2022-10-31 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 5,700.00 | 15,366 |
| 2022-10-28 | 1,150.00 | 1,175.00 | 1,135.00 | 1,135.00 | 5,675.00 | 23,434 |
| 2022-10-27 | 1,135.00 | 1,200.00 | 1,120.00 | 1,160.00 | 5,800.00 | 50,111 |
| 2022-10-26 | 1,160.00 | 1,215.00 | 1,120.00 | 1,120.00 | 5,600.00 | 88,346 |
| 2022-10-25 | 1,165.00 | 1,190.00 | 1,140.00 | 1,150.00 | 5,750.00 | 58,166 |
| 2022-10-24 | 1,165.00 | 1,195.00 | 1,155.00 | 1,165.00 | 5,825.00 | 40,245 |
| 2022-10-21 | 1,180.00 | 1,185.00 | 1,145.00 | 1,160.00 | 5,800.00 | 42,083 |
| 2022-10-20 | 1,210.00 | 1,230.00 | 1,170.00 | 1,185.00 | 5,925.00 | 41,296 |
| 2022-10-19 | 1,230.00 | 1,245.00 | 1,210.00 | 1,210.00 | 6,050.00 | 22,613 |
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.