Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 605.00 | 721.00 | 600.00 | 634.00 | 3,170.00 | 274,918 |
| 2026-03-25 | 619.00 | 619.00 | 593.00 | 603.00 | 3,015.00 | 52,458 |
| 2026-03-24 | 605.00 | 618.00 | 597.00 | 602.00 | 3,010.00 | 25,876 |
| 2026-03-23 | 628.00 | 629.00 | 591.00 | 605.00 | 3,025.00 | 24,604 |
| 2026-03-20 | 625.00 | 644.00 | 619.00 | 633.00 | 3,165.00 | 22,065 |
| 2026-03-19 | 645.00 | 645.00 | 622.00 | 625.00 | 3,125.00 | 25,135 |
| 2026-03-18 | 672.00 | 672.00 | 631.00 | 646.00 | 3,230.00 | 55,566 |
| 2026-03-17 | 713.00 | 713.00 | 663.00 | 665.00 | 3,325.00 | 95,814 |
| 2026-03-16 | 738.00 | 738.00 | 716.00 | 719.00 | 3,595.00 | 22,944 |
| 2026-03-13 | 713.00 | 753.00 | 698.00 | 739.00 | 3,695.00 | 59,383 |
| 2026-03-12 | 730.00 | 765.00 | 710.00 | 716.00 | 3,580.00 | 49,219 |
| 2026-03-11 | 716.00 | 765.00 | 699.00 | 730.00 | 3,650.00 | 140,843 |
| 2026-03-10 | 694.00 | 764.00 | 687.00 | 715.00 | 3,575.00 | 139,078 |
| 2026-03-09 | 722.00 | 722.00 | 662.00 | 683.00 | 3,415.00 | 72,462 |
| 2026-03-06 | 725.00 | 781.00 | 675.00 | 727.00 | 3,635.00 | 348,465 |
| 2026-03-05 | 730.00 | 769.00 | 722.00 | 726.00 | 3,630.00 | 182,533 |
| 2026-03-04 | 771.00 | 785.00 | 668.00 | 705.00 | 3,525.00 | 309,550 |
| 2026-03-03 | 790.00 | 1,040.00 | 763.00 | 801.00 | 4,005.00 | 1,945,909 |
| 2026-02-27 | 678.00 | 881.00 | 645.00 | 849.00 | 4,245.00 | 3,015,267 |
| 2026-02-26 | 700.00 | 730.00 | 672.00 | 678.00 | 3,390.00 | 45,696 |
| 2026-02-25 | 680.00 | 781.00 | 675.00 | 700.00 | 3,500.00 | 160,080 |
| 2026-02-24 | 673.00 | 675.00 | 660.00 | 674.00 | 3,370.00 | 60,938 |
| 2026-02-23 | 660.00 | 679.00 | 644.00 | 660.00 | 3,300.00 | 70,934 |
| 2026-02-20 | 600.00 | 668.00 | 600.00 | 641.00 | 3,205.00 | 168,481 |
| 2026-02-19 | 600.00 | 603.00 | 586.00 | 596.00 | 2,980.00 | 25,350 |
| 2026-02-13 | 585.00 | 640.00 | 585.00 | 596.00 | 2,980.00 | 43,227 |
| 2026-02-12 | 585.00 | 590.00 | 580.00 | 585.00 | 2,925.00 | 16,067 |
| 2026-02-11 | 581.00 | 591.00 | 580.00 | 585.00 | 2,925.00 | 12,132 |
| 2026-02-10 | 595.00 | 599.00 | 579.00 | 586.00 | 2,930.00 | 61,331 |
| 2026-02-09 | 594.00 | 603.00 | 591.00 | 595.00 | 2,975.00 | 13,129 |
| 2026-02-06 | 610.00 | 610.00 | 589.00 | 594.00 | 2,970.00 | 29,703 |
| 2026-02-05 | 611.00 | 611.00 | 600.00 | 610.00 | 3,050.00 | 5,551 |
| 2026-02-04 | 608.00 | 613.00 | 600.00 | 606.00 | 3,030.00 | 17,329 |
| 2026-02-03 | 612.00 | 612.00 | 603.00 | 609.00 | 3,045.00 | 1,865 |
| 2026-02-02 | 607.00 | 618.00 | 600.00 | 618.00 | 3,090.00 | 11,663 |
| 2026-01-30 | 604.00 | 620.00 | 601.00 | 613.00 | 3,065.00 | 17,417 |
| 2026-01-29 | 610.00 | 613.00 | 599.00 | 610.00 | 3,050.00 | 20,828 |
| 2026-01-28 | 614.00 | 616.00 | 601.00 | 610.00 | 3,050.00 | 25,414 |
| 2026-01-27 | 612.00 | 615.00 | 601.00 | 608.00 | 3,040.00 | 7,063 |
| 2026-01-26 | 610.00 | 613.00 | 597.00 | 608.00 | 3,040.00 | 12,410 |
| 2026-01-23 | 600.00 | 616.00 | 600.00 | 608.00 | 3,040.00 | 8,455 |
| 2026-01-22 | 605.00 | 610.00 | 597.00 | 600.00 | 3,000.00 | 12,438 |
| 2026-01-21 | 606.00 | 609.00 | 590.00 | 605.00 | 3,025.00 | 9,351 |
| 2026-01-20 | 609.00 | 611.00 | 605.00 | 606.00 | 3,030.00 | 3,256 |
| 2026-01-19 | 618.00 | 619.00 | 609.00 | 611.00 | 3,055.00 | 4,895 |
| 2026-01-16 | 617.00 | 626.00 | 610.00 | 618.00 | 3,090.00 | 7,476 |
| 2026-01-15 | 614.00 | 625.00 | 613.00 | 617.00 | 3,085.00 | 1,988 |
| 2026-01-14 | 612.00 | 625.00 | 612.00 | 614.00 | 3,070.00 | 4,491 |
| 2026-01-13 | 608.00 | 619.00 | 602.00 | 618.00 | 3,090.00 | 17,778 |
| 2026-01-12 | 617.00 | 628.00 | 604.00 | 608.00 | 3,040.00 | 7,305 |
| 2026-01-09 | 615.00 | 623.00 | 608.00 | 617.00 | 3,085.00 | 1,766 |
| 2026-01-08 | 627.00 | 627.00 | 608.00 | 612.00 | 3,060.00 | 7,210 |
| 2026-01-07 | 613.00 | 626.00 | 604.00 | 606.00 | 3,030.00 | 14,082 |
| 2026-01-06 | 613.00 | 620.00 | 613.00 | 619.00 | 3,095.00 | 6,716 |
| 2026-01-05 | 609.00 | 616.00 | 609.00 | 613.00 | 3,065.00 | 4,933 |
| 2026-01-02 | 620.00 | 623.00 | 608.00 | 609.00 | 3,045.00 | 6,208 |
| 2025-12-30 | 622.00 | 622.00 | 598.00 | 620.00 | 3,100.00 | 13,379 |
| 2025-12-29 | 600.00 | 624.00 | 600.00 | 623.00 | 3,115.00 | 8,827 |
| 2025-12-26 | 612.00 | 617.00 | 600.00 | 607.00 | 3,035.00 | 5,004 |
| 2025-12-24 | 607.00 | 628.00 | 607.00 | 612.00 | 3,060.00 | 6,250 |
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.