Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 1,690.00 | 1,705.00 | 1,660.00 | 1,675.00 | 8,375.00 | 51,976 |
| 2022-07-18 | 1,710.00 | 1,710.00 | 1,610.00 | 1,690.00 | 8,450.00 | 145,121 |
| 2022-07-15 | 1,810.00 | 1,810.00 | 1,730.00 | 1,740.00 | 8,700.00 | 132,807 |
| 2022-07-14 | 1,720.00 | 1,830.00 | 1,695.00 | 1,810.00 | 9,050.00 | 222,400 |
| 2022-07-13 | 1,705.00 | 1,755.00 | 1,700.00 | 1,715.00 | 8,575.00 | 69,273 |
| 2022-07-12 | 1,725.00 | 1,805.00 | 1,665.00 | 1,695.00 | 8,475.00 | 116,280 |
| 2022-07-11 | 1,850.00 | 1,850.00 | 1,715.00 | 1,725.00 | 8,625.00 | 128,606 |
| 2022-07-08 | 1,810.00 | 1,925.00 | 1,765.00 | 1,840.00 | 9,200.00 | 234,532 |
| 2022-07-07 | 1,835.00 | 1,855.00 | 1,750.00 | 1,795.00 | 8,975.00 | 144,422 |
| 2022-07-06 | 1,890.00 | 1,985.00 | 1,805.00 | 1,830.00 | 9,150.00 | 501,062 |
| 2022-07-05 | 1,760.00 | 2,030.00 | 1,685.00 | 2,030.00 | 10,150.00 | 534,740 |
| 2022-07-04 | 1,485.00 | 1,900.00 | 1,485.00 | 1,800.00 | 9,000.00 | 1,652,585 |
| 2022-07-01 | 1,520.00 | 1,580.00 | 1,460.00 | 1,480.00 | 7,400.00 | 31,973 |
| 2022-06-30 | 1,645.00 | 1,645.00 | 1,535.00 | 1,535.00 | 7,675.00 | 40,363 |
| 2022-06-29 | 1,570.00 | 1,615.00 | 1,555.00 | 1,615.00 | 8,075.00 | 27,419 |
| 2022-06-28 | 1,605.00 | 1,655.00 | 1,570.00 | 1,610.00 | 8,050.00 | 31,466 |
| 2022-06-27 | 1,580.00 | 1,635.00 | 1,550.00 | 1,595.00 | 7,975.00 | 38,937 |
| 2022-06-24 | 1,460.00 | 1,565.00 | 1,450.00 | 1,545.00 | 7,725.00 | 55,019 |
| 2022-06-23 | 1,560.00 | 1,590.00 | 1,435.00 | 1,460.00 | 7,300.00 | 75,963 |
| 2022-06-22 | 1,655.00 | 1,660.00 | 1,565.00 | 1,590.00 | 7,950.00 | 53,256 |
| 2022-06-21 | 1,680.00 | 1,680.00 | 1,570.00 | 1,655.00 | 8,275.00 | 72,891 |
| 2022-06-20 | 1,700.00 | 1,700.00 | 1,560.00 | 1,565.00 | 7,825.00 | 89,735 |
| 2022-06-17 | 1,655.00 | 1,705.00 | 1,630.00 | 1,680.00 | 8,400.00 | 50,687 |
| 2022-06-16 | 1,770.00 | 1,770.00 | 1,700.00 | 1,700.00 | 8,500.00 | 39,825 |
| 2022-06-15 | 1,730.00 | 1,865.00 | 1,700.00 | 1,700.00 | 8,500.00 | 133,434 |
| 2022-06-14 | 1,680.00 | 1,735.00 | 1,640.00 | 1,730.00 | 8,650.00 | 63,347 |
| 2022-06-13 | 1,765.00 | 1,790.00 | 1,685.00 | 1,720.00 | 8,600.00 | 141,668 |
| 2022-06-10 | 1,885.00 | 1,885.00 | 1,780.00 | 1,800.00 | 9,000.00 | 90,268 |
| 2022-06-09 | 1,865.00 | 1,975.00 | 1,800.00 | 1,870.00 | 9,350.00 | 168,749 |
| 2022-06-08 | 1,900.00 | 1,900.00 | 1,845.00 | 1,870.00 | 9,350.00 | 50,660 |
| 2022-06-07 | 1,915.00 | 1,920.00 | 1,875.00 | 1,880.00 | 9,400.00 | 70,208 |
| 2022-06-03 | 1,965.00 | 1,975.00 | 1,900.00 | 1,910.00 | 9,550.00 | 107,404 |
| 2022-06-02 | 1,960.00 | 1,980.00 | 1,945.00 | 1,960.00 | 9,800.00 | 85,057 |
| 2022-05-31 | 1,955.00 | 1,960.00 | 1,920.00 | 1,945.00 | 9,725.00 | 94,492 |
| 2022-05-30 | 1,915.00 | 1,960.00 | 1,915.00 | 1,945.00 | 9,725.00 | 75,796 |
| 2022-05-27 | 1,985.00 | 1,985.00 | 1,905.00 | 1,930.00 | 9,650.00 | 230,342 |
| 2022-05-26 | 2,120.00 | 2,150.00 | 1,980.00 | 2,005.00 | 10,025.00 | 276,744 |
| 2022-05-25 | 2,235.00 | 2,315.00 | 2,080.00 | 2,090.00 | 10,450.00 | 1,522,487 |
| 2022-05-24 | 2,130.00 | 2,135.00 | 1,990.00 | 1,995.00 | 9,975.00 | 234,740 |
| 2022-05-23 | 2,225.00 | 2,245.00 | 2,090.00 | 2,120.00 | 10,600.00 | 187,486 |
| 2022-05-20 | 2,135.00 | 2,265.00 | 2,095.00 | 2,220.00 | 11,100.00 | 231,444 |
| 2022-05-19 | 2,160.00 | 2,200.00 | 2,110.00 | 2,135.00 | 10,675.00 | 133,818 |
| 2022-05-18 | 2,255.00 | 2,325.00 | 2,205.00 | 2,240.00 | 11,200.00 | 121,351 |
| 2022-05-17 | 2,245.00 | 2,340.00 | 2,185.00 | 2,285.00 | 11,425.00 | 135,595 |
| 2022-05-16 | 2,170.00 | 2,290.00 | 2,150.00 | 2,260.00 | 11,300.00 | 238,122 |
| 2022-05-13 | 2,120.00 | 2,210.00 | 2,100.00 | 2,170.00 | 10,850.00 | 187,602 |
| 2022-05-12 | 2,205.00 | 2,295.00 | 2,100.00 | 2,135.00 | 10,675.00 | 240,275 |
| 2022-05-11 | 2,300.00 | 2,385.00 | 2,180.00 | 2,255.00 | 11,275.00 | 686,550 |
| 2022-05-10 | 2,360.00 | 2,475.00 | 2,285.00 | 2,470.00 | 12,350.00 | 297,746 |
| 2022-05-09 | 2,520.00 | 2,565.00 | 2,370.00 | 2,430.00 | 12,150.00 | 268,459 |
| 2022-05-06 | 2,480.00 | 2,670.00 | 2,440.00 | 2,535.00 | 12,675.00 | 384,378 |
| 2022-05-04 | 2,660.00 | 2,815.00 | 2,480.00 | 2,485.00 | 12,425.00 | 536,229 |
| 2022-05-03 | 2,690.00 | 2,745.00 | 2,605.00 | 2,640.00 | 13,200.00 | 437,946 |
| 2022-05-02 | 2,510.00 | 2,830.00 | 2,485.00 | 2,720.00 | 13,600.00 | 1,510,067 |
| 2022-04-29 | 2,750.00 | 2,760.00 | 2,510.00 | 2,530.00 | 12,650.00 | 771,227 |
| 2022-04-28 | 3,025.00 | 3,045.00 | 2,640.00 | 2,800.00 | 14,000.00 | 1,232,084 |
| 2022-04-27 | 3,085.00 | 3,895.00 | 2,760.00 | 3,025.00 | 15,125.00 | 7,172,408 |
| 2022-04-26 | 3,025.00 | 3,025.00 | 2,700.00 | 3,025.00 | 15,125.00 | 4,795,896 |
| 2022-04-25 | 2,090.00 | 2,330.00 | 2,060.00 | 2,330.00 | 11,650.00 | 800,375 |
| 2022-04-22 | 2,080.00 | 2,130.00 | 2,065.00 | 2,100.00 | 10,500.00 | 53,439 |
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.