Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 6,150.00 | 54,206 |
| 2022-10-17 | 1,145.00 | 1,195.00 | 1,135.00 | 1,195.00 | 5,975.00 | 28,894 |
| 2022-10-14 | 1,160.00 | 1,195.00 | 1,150.00 | 1,175.00 | 5,875.00 | 37,246 |
| 2022-10-13 | 1,200.00 | 1,215.00 | 1,120.00 | 1,120.00 | 5,600.00 | 57,298 |
| 2022-10-12 | 1,195.00 | 1,240.00 | 1,175.00 | 1,215.00 | 6,075.00 | 40,013 |
| 2022-10-11 | 1,290.00 | 1,290.00 | 1,200.00 | 1,215.00 | 6,075.00 | 45,115 |
| 2022-10-07 | 1,290.00 | 1,305.00 | 1,260.00 | 1,305.00 | 6,525.00 | 36,847 |
| 2022-10-06 | 1,215.00 | 1,355.00 | 1,215.00 | 1,285.00 | 6,425.00 | 151,511 |
| 2022-10-05 | 1,275.00 | 1,305.00 | 1,215.00 | 1,230.00 | 6,150.00 | 54,479 |
| 2022-10-04 | 1,245.00 | 1,275.00 | 1,235.00 | 1,275.00 | 6,375.00 | 35,654 |
| 2022-09-30 | 1,170.00 | 1,245.00 | 1,165.00 | 1,245.00 | 6,225.00 | 62,568 |
| 2022-09-29 | 1,200.00 | 1,270.00 | 1,185.00 | 1,200.00 | 6,000.00 | 77,577 |
| 2022-09-28 | 1,240.00 | 1,285.00 | 1,135.00 | 1,165.00 | 5,825.00 | 113,999 |
| 2022-09-27 | 1,255.00 | 1,310.00 | 1,235.00 | 1,260.00 | 6,300.00 | 107,929 |
| 2022-09-26 | 1,355.00 | 1,385.00 | 1,260.00 | 1,275.00 | 6,375.00 | 157,119 |
| 2022-09-23 | 1,515.00 | 1,520.00 | 1,395.00 | 1,395.00 | 6,975.00 | 224,626 |
| 2022-09-22 | 1,640.00 | 1,640.00 | 1,500.00 | 1,520.00 | 7,600.00 | 373,614 |
| 2022-09-21 | 2,150.00 | 2,180.00 | 1,585.00 | 1,690.00 | 8,450.00 | 2,001,522 |
| 2022-09-20 | 1,835.00 | 1,870.00 | 1,820.00 | 1,845.00 | 9,225.00 | 54,374 |
| 2022-09-19 | 1,850.00 | 1,870.00 | 1,815.00 | 1,835.00 | 9,175.00 | 39,083 |
| 2022-09-16 | 1,885.00 | 1,895.00 | 1,835.00 | 1,850.00 | 9,250.00 | 58,371 |
| 2022-09-15 | 1,900.00 | 1,950.00 | 1,875.00 | 1,890.00 | 9,450.00 | 88,340 |
| 2022-09-14 | 1,820.00 | 1,910.00 | 1,815.00 | 1,890.00 | 9,450.00 | 50,732 |
| 2022-09-13 | 1,875.00 | 1,990.00 | 1,850.00 | 1,885.00 | 9,425.00 | 94,547 |
| 2022-09-08 | 1,870.00 | 1,900.00 | 1,830.00 | 1,870.00 | 9,350.00 | 51,405 |
| 2022-09-07 | 1,915.00 | 1,915.00 | 1,850.00 | 1,860.00 | 9,300.00 | 47,628 |
| 2022-09-06 | 1,850.00 | 1,945.00 | 1,835.00 | 1,920.00 | 9,600.00 | 63,334 |
| 2022-09-05 | 1,950.00 | 1,955.00 | 1,850.00 | 1,870.00 | 9,350.00 | 119,394 |
| 2022-09-02 | 1,840.00 | 2,000.00 | 1,840.00 | 2,000.00 | 10,000.00 | 166,635 |
| 2022-09-01 | 1,905.00 | 1,915.00 | 1,815.00 | 1,855.00 | 9,275.00 | 108,549 |
| 2022-08-31 | 1,895.00 | 1,920.00 | 1,855.00 | 1,905.00 | 9,525.00 | 72,543 |
| 2022-08-30 | 1,850.00 | 1,910.00 | 1,845.00 | 1,905.00 | 9,525.00 | 83,265 |
| 2022-08-29 | 1,790.00 | 1,850.00 | 1,765.00 | 1,830.00 | 9,150.00 | 131,387 |
| 2022-08-26 | 1,900.00 | 1,920.00 | 1,870.00 | 1,870.00 | 9,350.00 | 75,169 |
| 2022-08-25 | 1,860.00 | 1,935.00 | 1,830.00 | 1,895.00 | 9,475.00 | 132,116 |
| 2022-08-24 | 1,980.00 | 1,995.00 | 1,860.00 | 1,920.00 | 9,600.00 | 237,958 |
| 2022-08-23 | 2,000.00 | 2,065.00 | 1,945.00 | 1,945.00 | 9,725.00 | 821,860 |
| 2022-08-22 | 1,930.00 | 2,025.00 | 1,915.00 | 1,975.00 | 9,875.00 | 204,243 |
| 2022-08-19 | 1,950.00 | 2,015.00 | 1,870.00 | 1,990.00 | 9,950.00 | 295,602 |
| 2022-08-18 | 1,925.00 | 1,970.00 | 1,895.00 | 1,950.00 | 9,750.00 | 143,700 |
| 2022-08-17 | 1,930.00 | 1,990.00 | 1,855.00 | 1,930.00 | 9,650.00 | 237,219 |
| 2022-08-16 | 1,850.00 | 1,950.00 | 1,835.00 | 1,945.00 | 9,725.00 | 305,617 |
| 2022-08-12 | 1,780.00 | 1,865.00 | 1,780.00 | 1,855.00 | 9,275.00 | 128,573 |
| 2022-08-11 | 1,760.00 | 1,800.00 | 1,760.00 | 1,790.00 | 8,950.00 | 51,387 |
| 2022-08-10 | 1,755.00 | 1,810.00 | 1,740.00 | 1,750.00 | 8,750.00 | 41,727 |
| 2022-08-09 | 1,755.00 | 1,780.00 | 1,750.00 | 1,760.00 | 8,800.00 | 37,807 |
| 2022-08-08 | 1,810.00 | 1,815.00 | 1,760.00 | 1,770.00 | 8,850.00 | 53,359 |
| 2022-08-05 | 1,780.00 | 1,870.00 | 1,745.00 | 1,810.00 | 9,050.00 | 192,389 |
| 2022-08-04 | 1,750.00 | 1,760.00 | 1,705.00 | 1,760.00 | 8,800.00 | 47,821 |
| 2022-08-03 | 1,680.00 | 1,780.00 | 1,680.00 | 1,745.00 | 8,725.00 | 92,459 |
| 2022-08-02 | 1,680.00 | 1,775.00 | 1,675.00 | 1,695.00 | 8,475.00 | 64,146 |
| 2022-08-01 | 1,700.00 | 1,705.00 | 1,665.00 | 1,680.00 | 8,400.00 | 50,724 |
| 2022-07-29 | 1,680.00 | 1,730.00 | 1,675.00 | 1,695.00 | 8,475.00 | 61,586 |
| 2022-07-28 | 1,725.00 | 1,725.00 | 1,690.00 | 1,700.00 | 8,500.00 | 26,377 |
| 2022-07-27 | 1,760.00 | 1,760.00 | 1,705.00 | 1,710.00 | 8,550.00 | 38,391 |
| 2022-07-26 | 1,725.00 | 1,840.00 | 1,705.00 | 1,710.00 | 8,550.00 | 235,236 |
| 2022-07-25 | 1,690.00 | 1,715.00 | 1,660.00 | 1,680.00 | 8,400.00 | 36,993 |
| 2022-07-22 | 1,755.00 | 1,760.00 | 1,685.00 | 1,690.00 | 8,450.00 | 53,799 |
| 2022-07-21 | 1,715.00 | 1,785.00 | 1,690.00 | 1,750.00 | 8,750.00 | 85,997 |
| 2022-07-20 | 1,695.00 | 1,765.00 | 1,680.00 | 1,715.00 | 8,575.00 | 63,924 |
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.