Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,870.00 | 1,920.00 | 1,813.00 | 1,860.00 | 1,860.00 | 4,839 |
| 2026-07-20 | 1,891.00 | 1,891.00 | 1,840.00 | 1,870.00 | 1,870.00 | 8,508 |
| 2026-07-16 | 1,725.00 | 1,955.00 | 1,725.00 | 1,900.00 | 1,900.00 | 33,506 |
| 2026-07-15 | 1,985.00 | 2,070.00 | 1,920.00 | 1,924.00 | 1,924.00 | 10,459 |
| 2026-07-14 | 1,988.00 | 1,988.00 | 1,922.00 | 1,926.00 | 1,926.00 | 21,431 |
| 2026-07-13 | 2,055.00 | 2,090.00 | 1,991.00 | 1,995.00 | 1,995.00 | 7,971 |
| 2026-07-10 | 1,996.00 | 2,085.00 | 1,996.00 | 2,070.00 | 2,070.00 | 5,059 |
| 2026-07-09 | 2,005.00 | 2,115.00 | 1,939.00 | 2,015.00 | 2,015.00 | 18,093 |
| 2026-07-08 | 2,180.00 | 2,180.00 | 1,980.00 | 2,005.00 | 2,005.00 | 24,061 |
| 2026-07-07 | 2,190.00 | 2,190.00 | 2,015.00 | 2,060.00 | 2,060.00 | 16,956 |
| 2026-07-06 | 2,270.00 | 2,270.00 | 1,987.00 | 2,070.00 | 2,070.00 | 59,452 |
| 2026-07-03 | 2,195.00 | 2,210.00 | 2,105.00 | 2,180.00 | 2,180.00 | 37,229 |
| 2026-07-02 | 2,250.00 | 2,290.00 | 2,140.00 | 2,195.00 | 2,195.00 | 24,250 |
| 2026-07-01 | 2,350.00 | 2,350.00 | 2,155.00 | 2,250.00 | 2,250.00 | 37,808 |
| 2026-06-30 | 2,115.00 | 2,235.00 | 2,115.00 | 2,220.00 | 2,220.00 | 30,831 |
| 2026-06-29 | 2,080.00 | 2,225.00 | 2,070.00 | 2,130.00 | 2,130.00 | 50,540 |
| 2026-06-26 | 2,090.00 | 2,190.00 | 2,005.00 | 2,070.00 | 2,070.00 | 52,127 |
| 2026-06-25 | 2,490.00 | 2,495.00 | 2,095.00 | 2,145.00 | 2,145.00 | 141,727 |
| 2026-06-24 | 2,215.00 | 2,600.00 | 2,155.00 | 2,495.00 | 2,495.00 | 193,222 |
| 2026-06-23 | 2,075.00 | 2,590.00 | 2,075.00 | 2,230.00 | 2,230.00 | 237,288 |
| 2026-06-22 | 2,150.00 | 2,175.00 | 2,045.00 | 2,090.00 | 2,090.00 | 21,265 |
| 2026-06-19 | 2,280.00 | 2,280.00 | 2,145.00 | 2,170.00 | 2,170.00 | 21,251 |
| 2026-06-18 | 2,310.00 | 2,310.00 | 2,245.00 | 2,270.00 | 2,270.00 | 6,657 |
| 2026-06-17 | 2,325.00 | 2,325.00 | 2,255.00 | 2,310.00 | 2,310.00 | 2,864 |
| 2026-06-16 | 2,650.00 | 2,650.00 | 2,290.00 | 2,290.00 | 2,290.00 | 33,353 |
| 2026-06-15 | 2,335.00 | 2,580.00 | 2,335.00 | 2,520.00 | 2,520.00 | 33,293 |
| 2026-06-12 | 2,240.00 | 2,460.00 | 2,240.00 | 2,335.00 | 2,335.00 | 21,122 |
| 2026-06-11 | 2,235.00 | 2,410.00 | 2,185.00 | 2,265.00 | 2,265.00 | 25,545 |
| 2026-06-10 | 2,285.00 | 2,415.00 | 2,120.00 | 2,230.00 | 2,230.00 | 60,035 |
| 2026-06-09 | 2,150.00 | 2,480.00 | 2,115.00 | 2,355.00 | 2,355.00 | 62,330 |
| 2026-06-08 | 2,100.00 | 2,590.00 | 2,065.00 | 2,100.00 | 2,100.00 | 58,405 |
| 2026-06-05 | 2,350.00 | 2,645.00 | 2,160.00 | 2,260.00 | 2,260.00 | 75,888 |
| 2026-06-04 | 2,205.00 | 2,740.00 | 2,195.00 | 2,220.00 | 2,220.00 | 44,899 |
| 2026-06-02 | 2,350.00 | 2,455.00 | 2,120.00 | 2,205.00 | 2,205.00 | 40,116 |
| 2026-06-01 | 2,575.00 | 2,575.00 | 2,380.00 | 2,390.00 | 2,390.00 | 39,486 |
| 2026-05-29 | 2,705.00 | 2,710.00 | 2,525.00 | 2,575.00 | 2,575.00 | 50,093 |
| 2026-05-28 | 3,000.00 | 3,000.00 | 2,520.00 | 2,705.00 | 2,705.00 | 207,736 |
| 2026-04-28 | 663.00 | 676.00 | 655.00 | 674.00 | 3,370.00 | 70,243 |
| 2026-04-27 | 667.00 | 680.00 | 650.00 | 663.00 | 3,315.00 | 71,423 |
| 2026-04-24 | 664.00 | 670.00 | 656.00 | 668.00 | 3,340.00 | 21,042 |
| 2026-04-23 | 680.00 | 680.00 | 660.00 | 664.00 | 3,320.00 | 30,338 |
| 2026-04-22 | 680.00 | 692.00 | 671.00 | 682.00 | 3,410.00 | 25,790 |
| 2026-04-21 | 673.00 | 686.00 | 668.00 | 680.00 | 3,400.00 | 32,979 |
| 2026-04-20 | 687.00 | 699.00 | 673.00 | 673.00 | 3,365.00 | 48,950 |
| 2026-04-17 | 749.00 | 749.00 | 673.00 | 685.00 | 3,425.00 | 109,173 |
| 2026-04-16 | 661.00 | 754.00 | 653.00 | 730.00 | 3,650.00 | 451,792 |
| 2026-04-15 | 690.00 | 692.00 | 660.00 | 661.00 | 3,305.00 | 51,720 |
| 2026-04-14 | 675.00 | 686.00 | 651.00 | 672.00 | 3,360.00 | 102,043 |
| 2026-04-13 | 701.00 | 801.00 | 658.00 | 675.00 | 3,375.00 | 804,398 |
| 2026-04-10 | 639.00 | 639.00 | 619.00 | 623.00 | 3,115.00 | 16,059 |
| 2026-04-09 | 614.00 | 667.00 | 612.00 | 647.00 | 3,235.00 | 48,769 |
| 2026-04-08 | 605.00 | 637.00 | 603.00 | 612.00 | 3,060.00 | 32,190 |
| 2026-04-07 | 604.00 | 621.00 | 604.00 | 610.00 | 3,050.00 | 7,749 |
| 2026-04-06 | 601.00 | 617.00 | 599.00 | 606.00 | 3,030.00 | 16,670 |
| 2026-04-03 | 594.00 | 617.00 | 594.00 | 606.00 | 3,030.00 | 4,956 |
| 2026-04-02 | 620.00 | 620.00 | 595.00 | 599.00 | 2,995.00 | 35,159 |
| 2026-04-01 | 613.00 | 621.00 | 605.00 | 610.00 | 3,050.00 | 27,070 |
| 2026-03-31 | 631.00 | 643.00 | 610.00 | 613.00 | 3,065.00 | 20,369 |
| 2026-03-30 | 648.00 | 648.00 | 620.00 | 635.00 | 3,175.00 | 32,223 |
| 2026-03-27 | 649.00 | 680.00 | 626.00 | 634.00 | 3,170.00 | 143,948 |
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.