Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 2,250.00 | 2,250.00 | 2,075.00 | 2,115.00 | 10,575.00 | 131,258 |
| 2022-04-20 | 2,150.00 | 2,205.00 | 2,095.00 | 2,200.00 | 11,000.00 | 167,460 |
| 2022-04-19 | 2,005.00 | 2,135.00 | 2,005.00 | 2,120.00 | 10,600.00 | 165,960 |
| 2022-04-18 | 2,005.00 | 2,040.00 | 1,975.00 | 2,030.00 | 10,150.00 | 32,492 |
| 2022-04-15 | 2,000.00 | 2,070.00 | 1,985.00 | 2,005.00 | 10,025.00 | 135,846 |
| 2022-04-14 | 1,995.00 | 2,000.00 | 1,940.00 | 1,975.00 | 9,875.00 | 24,720 |
| 2022-04-13 | 1,980.00 | 1,995.00 | 1,950.00 | 1,975.00 | 9,875.00 | 28,394 |
| 2022-04-12 | 1,955.00 | 1,995.00 | 1,920.00 | 1,995.00 | 9,975.00 | 42,586 |
| 2022-04-11 | 1,940.00 | 1,955.00 | 1,915.00 | 1,955.00 | 9,775.00 | 8,287 |
| 2022-04-08 | 1,935.00 | 1,955.00 | 1,910.00 | 1,945.00 | 9,725.00 | 11,686 |
| 2022-04-07 | 1,945.00 | 1,960.00 | 1,905.00 | 1,955.00 | 9,775.00 | 21,809 |
| 2022-04-06 | 1,950.00 | 1,975.00 | 1,920.00 | 1,955.00 | 9,775.00 | 57,588 |
| 2022-04-05 | 1,880.00 | 2,065.00 | 1,880.00 | 2,025.00 | 10,125.00 | 348,497 |
| 2022-04-04 | 1,945.00 | 1,945.00 | 1,840.00 | 1,875.00 | 9,375.00 | 61,993 |
| 2022-04-01 | 2,020.00 | 2,020.00 | 1,900.00 | 1,920.00 | 9,600.00 | 66,870 |
| 2022-03-31 | 2,030.00 | 2,050.00 | 1,995.00 | 2,000.00 | 10,000.00 | 46,549 |
| 2022-03-30 | 2,020.00 | 2,065.00 | 1,980.00 | 2,000.00 | 10,000.00 | 42,961 |
| 2022-03-29 | 2,050.00 | 2,080.00 | 1,970.00 | 2,000.00 | 10,000.00 | 77,400 |
| 2022-03-28 | 2,030.00 | 2,100.00 | 2,025.00 | 2,085.00 | 10,425.00 | 14,671 |
| 2022-03-25 | 2,055.00 | 2,060.00 | 2,030.00 | 2,050.00 | 10,250.00 | 15,242 |
| 2022-03-24 | 2,070.00 | 2,090.00 | 2,030.00 | 2,050.00 | 10,250.00 | 50,334 |
| 2022-03-23 | 2,050.00 | 2,060.00 | 2,025.00 | 2,050.00 | 10,250.00 | 14,836 |
| 2022-03-22 | 2,035.00 | 2,055.00 | 2,005.00 | 2,045.00 | 10,225.00 | 28,488 |
| 2022-03-21 | 2,230.00 | 2,235.00 | 2,010.00 | 2,035.00 | 10,175.00 | 157,761 |
| 2022-03-18 | 2,275.00 | 2,275.00 | 2,230.00 | 2,250.00 | 11,250.00 | 30,195 |
| 2022-03-17 | 2,250.00 | 2,275.00 | 2,230.00 | 2,270.00 | 11,350.00 | 23,272 |
| 2022-03-16 | 2,215.00 | 2,270.00 | 2,215.00 | 2,250.00 | 11,250.00 | 32,459 |
| 2022-03-15 | 2,225.00 | 2,295.00 | 2,185.00 | 2,215.00 | 11,075.00 | 45,287 |
| 2022-03-14 | 2,265.00 | 2,295.00 | 2,205.00 | 2,280.00 | 11,400.00 | 35,681 |
| 2022-03-11 | 2,390.00 | 2,390.00 | 2,240.00 | 2,290.00 | 11,450.00 | 122,533 |
| 2022-03-10 | 2,145.00 | 2,440.00 | 2,140.00 | 2,390.00 | 11,950.00 | 354,901 |
| 2022-03-08 | 2,030.00 | 2,135.00 | 2,000.00 | 2,135.00 | 10,675.00 | 58,970 |
| 2022-03-07 | 2,070.00 | 2,110.00 | 2,020.00 | 2,075.00 | 10,375.00 | 42,581 |
| 2022-03-04 | 2,005.00 | 2,090.00 | 1,985.00 | 2,090.00 | 10,450.00 | 58,370 |
| 2022-03-03 | 1,980.00 | 2,020.00 | 1,980.00 | 2,000.00 | 10,000.00 | 51,221 |
| 2022-03-02 | 1,960.00 | 2,010.00 | 1,920.00 | 1,980.00 | 9,900.00 | 50,059 |
| 2022-02-28 | 1,910.00 | 1,945.00 | 1,900.00 | 1,940.00 | 9,700.00 | 44,627 |
| 2022-02-25 | 1,875.00 | 1,930.00 | 1,875.00 | 1,920.00 | 9,600.00 | 21,959 |
| 2022-02-24 | 1,940.00 | 1,940.00 | 1,850.00 | 1,875.00 | 9,375.00 | 45,295 |
| 2022-02-23 | 1,955.00 | 1,990.00 | 1,920.00 | 1,950.00 | 9,750.00 | 41,455 |
| 2022-02-22 | 1,995.00 | 1,995.00 | 1,930.00 | 1,980.00 | 9,900.00 | 59,704 |
| 2022-02-21 | 1,895.00 | 1,995.00 | 1,880.00 | 1,995.00 | 9,975.00 | 61,604 |
| 2022-02-18 | 1,860.00 | 1,925.00 | 1,820.00 | 1,910.00 | 9,550.00 | 43,196 |
| 2022-02-17 | 1,890.00 | 1,895.00 | 1,830.00 | 1,880.00 | 9,400.00 | 62,865 |
| 2022-02-16 | 1,830.00 | 1,880.00 | 1,820.00 | 1,880.00 | 9,400.00 | 64,064 |
| 2022-02-15 | 1,745.00 | 2,030.00 | 1,745.00 | 1,820.00 | 9,100.00 | 481,451 |
| 2022-02-14 | 1,790.00 | 1,800.00 | 1,740.00 | 1,760.00 | 8,800.00 | 23,793 |
| 2022-02-11 | 1,795.00 | 1,840.00 | 1,740.00 | 1,820.00 | 9,100.00 | 24,120 |
| 2022-02-10 | 1,830.00 | 1,845.00 | 1,790.00 | 1,810.00 | 9,050.00 | 25,790 |
| 2022-02-09 | 1,785.00 | 1,825.00 | 1,785.00 | 1,815.00 | 9,075.00 | 20,634 |
| 2022-02-08 | 1,785.00 | 1,825.00 | 1,770.00 | 1,785.00 | 8,925.00 | 34,283 |
| 2022-02-07 | 1,815.00 | 1,825.00 | 1,755.00 | 1,765.00 | 8,825.00 | 42,237 |
| 2022-02-04 | 1,835.00 | 1,895.00 | 1,800.00 | 1,815.00 | 9,075.00 | 127,091 |
| 2022-02-03 | 1,705.00 | 1,830.00 | 1,705.00 | 1,825.00 | 9,125.00 | 96,087 |
| 2022-01-28 | 1,670.00 | 1,705.00 | 1,610.00 | 1,700.00 | 8,500.00 | 23,922 |
| 2022-01-27 | 1,710.00 | 1,730.00 | 1,660.00 | 1,670.00 | 8,350.00 | 37,418 |
| 2022-01-26 | 1,740.00 | 1,765.00 | 1,690.00 | 1,710.00 | 8,550.00 | 46,844 |
| 2022-01-25 | 1,755.00 | 1,805.00 | 1,715.00 | 1,740.00 | 8,700.00 | 59,706 |
| 2022-01-24 | 1,665.00 | 1,820.00 | 1,665.00 | 1,755.00 | 8,775.00 | 197,569 |
| 2022-01-21 | 1,615.00 | 1,725.00 | 1,600.00 | 1,695.00 | 8,475.00 | 43,456 |
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.