Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,600.00 | 1,655.00 | 1,570.00 | 1,615.00 | 8,075.00 | 14,910 |
| 2022-01-19 | 1,580.00 | 1,600.00 | 1,550.00 | 1,595.00 | 7,975.00 | 13,446 |
| 2022-01-18 | 1,590.00 | 1,645.00 | 1,555.00 | 1,580.00 | 7,900.00 | 15,217 |
| 2022-01-17 | 1,650.00 | 1,650.00 | 1,590.00 | 1,600.00 | 8,000.00 | 18,140 |
| 2022-01-14 | 1,700.00 | 1,700.00 | 1,640.00 | 1,665.00 | 8,325.00 | 17,530 |
| 2022-01-13 | 1,700.00 | 1,730.00 | 1,695.00 | 1,705.00 | 8,525.00 | 21,037 |
| 2022-01-12 | 1,680.00 | 1,705.00 | 1,650.00 | 1,695.00 | 8,475.00 | 14,762 |
| 2022-01-11 | 1,685.00 | 1,700.00 | 1,645.00 | 1,695.00 | 8,475.00 | 17,913 |
| 2022-01-10 | 1,730.00 | 1,740.00 | 1,680.00 | 1,680.00 | 8,400.00 | 17,641 |
| 2022-01-07 | 1,670.00 | 1,715.00 | 1,670.00 | 1,715.00 | 8,575.00 | 22,350 |
| 2022-01-06 | 1,685.00 | 1,780.00 | 1,665.00 | 1,675.00 | 8,375.00 | 45,045 |
| 2022-01-05 | 1,715.00 | 1,735.00 | 1,670.00 | 1,715.00 | 8,575.00 | 38,493 |
| 2022-01-04 | 1,690.00 | 1,710.00 | 1,655.00 | 1,710.00 | 8,550.00 | 24,748 |
| 2022-01-03 | 1,605.00 | 1,695.00 | 1,605.00 | 1,690.00 | 8,450.00 | 38,258 |
| 2021-12-30 | 1,580.00 | 1,625.00 | 1,565.00 | 1,605.00 | 8,025.00 | 16,971 |
| 2021-12-29 | 1,555.00 | 1,595.00 | 1,535.00 | 1,580.00 | 7,900.00 | 17,367 |
| 2021-12-28 | 1,605.00 | 1,605.00 | 1,520.00 | 1,555.00 | 7,775.00 | 40,243 |
| 2021-12-27 | 1,665.00 | 1,665.00 | 1,585.00 | 1,605.00 | 8,025.00 | 32,153 |
| 2021-12-24 | 1,660.00 | 1,700.00 | 1,620.00 | 1,670.00 | 8,350.00 | 31,209 |
| 2021-12-23 | 1,730.00 | 1,740.00 | 1,655.00 | 1,660.00 | 8,300.00 | 49,105 |
| 2021-12-22 | 1,710.00 | 1,740.00 | 1,680.00 | 1,735.00 | 8,675.00 | 64,105 |
| 2021-12-21 | 1,640.00 | 1,790.00 | 1,640.00 | 1,710.00 | 8,550.00 | 233,425 |
| 2021-12-20 | 1,650.00 | 1,670.00 | 1,605.00 | 1,640.00 | 8,200.00 | 53,478 |
| 2021-12-17 | 1,665.00 | 1,725.00 | 1,630.00 | 1,665.00 | 8,325.00 | 134,189 |
| 2021-12-16 | 1,525.00 | 1,885.00 | 1,525.00 | 1,660.00 | 8,300.00 | 778,713 |
| 2021-12-15 | 1,520.00 | 1,580.00 | 1,510.00 | 1,510.00 | 7,550.00 | 15,179 |
| 2021-12-14 | 1,540.00 | 1,560.00 | 1,520.00 | 1,520.00 | 7,600.00 | 11,301 |
| 2021-12-13 | 1,605.00 | 1,630.00 | 1,520.00 | 1,540.00 | 7,700.00 | 35,765 |
| 2021-12-10 | 1,625.00 | 1,630.00 | 1,605.00 | 1,605.00 | 8,025.00 | 4,041 |
| 2021-12-09 | 1,595.00 | 1,630.00 | 1,580.00 | 1,625.00 | 8,125.00 | 8,970 |
| 2021-12-08 | 1,635.00 | 1,635.00 | 1,570.00 | 1,580.00 | 7,900.00 | 10,474 |
| 2021-12-07 | 1,615.00 | 1,670.00 | 1,595.00 | 1,620.00 | 8,100.00 | 13,792 |
| 2021-12-06 | 1,545.00 | 1,695.00 | 1,545.00 | 1,615.00 | 8,075.00 | 53,654 |
| 2021-12-03 | 1,555.00 | 1,580.00 | 1,525.00 | 1,535.00 | 7,675.00 | 14,815 |
| 2021-12-02 | 1,430.00 | 1,565.00 | 1,415.00 | 1,535.00 | 7,675.00 | 28,352 |
| 2021-12-01 | 1,390.00 | 1,430.00 | 1,370.00 | 1,430.00 | 7,150.00 | 17,744 |
| 2021-11-30 | 1,490.00 | 1,500.00 | 1,390.00 | 1,390.00 | 6,950.00 | 22,917 |
| 2021-11-29 | 1,450.00 | 1,505.00 | 1,450.00 | 1,490.00 | 7,450.00 | 16,251 |
| 2021-11-26 | 1,520.00 | 1,545.00 | 1,510.00 | 1,510.00 | 7,550.00 | 16,103 |
| 2021-11-25 | 1,510.00 | 1,545.00 | 1,490.00 | 1,535.00 | 7,675.00 | 19,320 |
| 2021-11-24 | 1,575.00 | 1,575.00 | 1,520.00 | 1,530.00 | 7,650.00 | 14,264 |
| 2021-11-23 | 1,550.00 | 1,635.00 | 1,535.00 | 1,600.00 | 8,000.00 | 12,747 |
| 2021-11-22 | 1,585.00 | 1,600.00 | 1,515.00 | 1,555.00 | 7,775.00 | 16,060 |
| 2021-11-19 | 1,525.00 | 1,585.00 | 1,505.00 | 1,585.00 | 7,925.00 | 13,953 |
| 2021-11-18 | 1,580.00 | 1,585.00 | 1,515.00 | 1,525.00 | 7,625.00 | 16,509 |
| 2021-11-17 | 1,625.00 | 1,660.00 | 1,575.00 | 1,585.00 | 7,925.00 | 26,639 |
| 2021-11-16 | 1,580.00 | 1,630.00 | 1,580.00 | 1,625.00 | 8,125.00 | 19,679 |
| 2021-11-15 | 1,565.00 | 1,580.00 | 1,540.00 | 1,560.00 | 7,800.00 | 14,726 |
| 2021-11-12 | 1,525.00 | 1,590.00 | 1,500.00 | 1,550.00 | 7,750.00 | 19,528 |
| 2021-11-11 | 1,625.00 | 1,645.00 | 1,500.00 | 1,525.00 | 7,625.00 | 71,679 |
| 2021-11-10 | 1,670.00 | 1,670.00 | 1,610.00 | 1,635.00 | 8,175.00 | 18,421 |
| 2021-11-09 | 1,715.00 | 1,730.00 | 1,630.00 | 1,645.00 | 8,225.00 | 27,652 |
| 2021-11-08 | 1,680.00 | 1,700.00 | 1,615.00 | 1,700.00 | 8,500.00 | 20,003 |
| 2021-11-05 | 1,680.00 | 1,720.00 | 1,640.00 | 1,705.00 | 8,525.00 | 21,780 |
| 2021-11-04 | 1,745.00 | 1,760.00 | 1,685.00 | 1,705.00 | 8,525.00 | 24,245 |
| 2021-11-03 | 1,755.00 | 1,815.00 | 1,715.00 | 1,740.00 | 8,700.00 | 25,065 |
| 2021-11-02 | 1,770.00 | 1,770.00 | 1,720.00 | 1,735.00 | 8,675.00 | 27,337 |
| 2021-11-01 | 1,745.00 | 1,770.00 | 1,730.00 | 1,735.00 | 8,675.00 | 15,121 |
| 2021-10-29 | 1,800.00 | 1,810.00 | 1,740.00 | 1,750.00 | 8,750.00 | 20,777 |
| 2021-10-28 | 1,860.00 | 1,870.00 | 1,795.00 | 1,815.00 | 9,075.00 | 16,182 |
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.