Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 613.00 | 619.00 | 605.00 | 607.00 | 3,035.00 | 3,776 |
| 2025-12-22 | 625.00 | 633.00 | 607.00 | 613.00 | 3,065.00 | 5,285 |
| 2025-12-19 | 621.00 | 628.00 | 615.00 | 625.00 | 3,125.00 | 2,949 |
| 2025-12-18 | 620.00 | 626.00 | 619.00 | 619.00 | 3,095.00 | 3,016 |
| 2025-12-17 | 629.00 | 629.00 | 620.00 | 627.00 | 3,135.00 | 1,087 |
| 2025-12-16 | 631.00 | 631.00 | 619.00 | 620.00 | 3,100.00 | 3,611 |
| 2025-12-15 | 626.00 | 630.00 | 623.00 | 623.00 | 3,115.00 | 4,117 |
| 2025-12-12 | 630.00 | 634.00 | 626.00 | 626.00 | 3,130.00 | 8,620 |
| 2025-12-11 | 627.00 | 638.00 | 627.00 | 637.00 | 3,185.00 | 4,708 |
| 2025-12-10 | 633.00 | 642.00 | 626.00 | 633.00 | 3,165.00 | 2,241 |
| 2025-12-09 | 634.00 | 634.00 | 624.00 | 630.00 | 3,150.00 | 3,361 |
| 2025-12-08 | 623.00 | 635.00 | 623.00 | 624.00 | 3,120.00 | 4,699 |
| 2025-12-05 | 643.00 | 643.00 | 620.00 | 623.00 | 3,115.00 | 8,126 |
| 2025-12-04 | 648.00 | 650.00 | 628.00 | 629.00 | 3,145.00 | 3,367 |
| 2025-12-03 | 618.00 | 647.00 | 614.00 | 642.00 | 3,210.00 | 5,809 |
| 2025-12-02 | 610.00 | 622.00 | 605.00 | 610.00 | 3,050.00 | 27,429 |
| 2025-12-01 | 640.00 | 646.00 | 610.00 | 610.00 | 3,050.00 | 9,639 |
| 2025-11-28 | 641.00 | 641.00 | 624.00 | 639.00 | 3,195.00 | 13,456 |
| 2025-11-27 | 633.00 | 637.00 | 630.00 | 635.00 | 3,175.00 | 4,765 |
| 2025-11-26 | 645.00 | 654.00 | 631.00 | 633.00 | 3,165.00 | 22,888 |
| 2025-11-25 | 669.00 | 670.00 | 645.00 | 645.00 | 3,225.00 | 6,376 |
| 2025-11-24 | 652.00 | 670.00 | 630.00 | 669.00 | 3,345.00 | 20,457 |
| 2025-11-21 | 660.00 | 660.00 | 636.00 | 637.00 | 3,185.00 | 7,568 |
| 2025-11-20 | 650.00 | 665.00 | 634.00 | 660.00 | 3,300.00 | 13,833 |
| 2025-11-19 | 653.00 | 653.00 | 632.00 | 632.00 | 3,160.00 | 12,479 |
| 2025-11-18 | 657.00 | 658.00 | 645.00 | 646.00 | 3,230.00 | 10,847 |
| 2025-11-17 | 664.00 | 667.00 | 646.00 | 646.00 | 3,230.00 | 21,704 |
| 2025-11-14 | 674.00 | 679.00 | 659.00 | 664.00 | 3,320.00 | 39,236 |
| 2025-11-13 | 690.00 | 699.00 | 670.00 | 674.00 | 3,370.00 | 90,052 |
| 2025-11-12 | 750.00 | 902.00 | 699.00 | 700.00 | 3,500.00 | 1,697,997 |
| 2025-11-11 | 681.00 | 695.00 | 650.00 | 695.00 | 3,475.00 | 40,094 |
| 2025-11-10 | 679.00 | 694.00 | 670.00 | 670.00 | 3,350.00 | 7,092 |
| 2025-11-07 | 676.00 | 681.00 | 650.00 | 680.00 | 3,400.00 | 7,107 |
| 2025-11-06 | 680.00 | 692.00 | 676.00 | 676.00 | 3,380.00 | 6,466 |
| 2025-11-05 | 691.00 | 691.00 | 665.00 | 680.00 | 3,400.00 | 5,272 |
| 2025-11-04 | 678.00 | 691.00 | 678.00 | 691.00 | 3,455.00 | 6,632 |
| 2025-11-03 | 691.00 | 695.00 | 675.00 | 686.00 | 3,430.00 | 5,031 |
| 2025-10-31 | 695.00 | 703.00 | 690.00 | 691.00 | 3,455.00 | 5,807 |
| 2025-10-30 | 705.00 | 705.00 | 695.00 | 695.00 | 3,475.00 | 5,576 |
| 2025-10-29 | 706.00 | 707.00 | 700.00 | 705.00 | 3,525.00 | 5,658 |
| 2025-10-28 | 706.00 | 710.00 | 701.00 | 706.00 | 3,530.00 | 2,961 |
| 2025-10-27 | 712.00 | 714.00 | 701.00 | 710.00 | 3,550.00 | 2,063 |
| 2025-10-24 | 706.00 | 722.00 | 699.00 | 703.00 | 3,515.00 | 2,748 |
| 2025-10-23 | 700.00 | 710.00 | 698.00 | 706.00 | 3,530.00 | 3,772 |
| 2025-10-22 | 696.00 | 707.00 | 696.00 | 700.00 | 3,500.00 | 6,441 |
| 2025-10-21 | 715.00 | 721.00 | 686.00 | 696.00 | 3,480.00 | 34,205 |
| 2025-10-20 | 714.00 | 720.00 | 710.00 | 715.00 | 3,575.00 | 3,469 |
| 2025-10-17 | 712.00 | 720.00 | 708.00 | 714.00 | 3,570.00 | 4,391 |
| 2025-10-16 | 712.00 | 717.00 | 704.00 | 712.00 | 3,560.00 | 10,255 |
| 2025-10-15 | 712.00 | 723.00 | 705.00 | 712.00 | 3,560.00 | 3,017 |
| 2025-10-14 | 711.00 | 723.00 | 703.00 | 712.00 | 3,560.00 | 2,675 |
| 2025-10-13 | 721.00 | 726.00 | 707.00 | 711.00 | 3,555.00 | 4,141 |
| 2025-10-10 | 722.00 | 727.00 | 715.00 | 721.00 | 3,605.00 | 1,078 |
| 2025-10-02 | 719.00 | 735.00 | 717.00 | 722.00 | 3,610.00 | 3,059 |
| 2025-10-01 | 719.00 | 729.00 | 717.00 | 719.00 | 3,595.00 | 1,739 |
| 2025-09-30 | 740.00 | 740.00 | 717.00 | 719.00 | 3,595.00 | 2,564 |
| 2025-09-29 | 726.00 | 732.00 | 719.00 | 719.00 | 3,595.00 | 2,171 |
| 2025-09-26 | 721.00 | 735.00 | 716.00 | 726.00 | 3,630.00 | 5,574 |
| 2025-09-25 | 729.00 | 729.00 | 717.00 | 721.00 | 3,605.00 | 2,740 |
| 2025-09-24 | 726.00 | 738.00 | 717.00 | 717.00 | 3,585.00 | 2,951 |
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.