Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 730.00 | 747.00 | 722.00 | 724.00 | 3,620.00 | 3,300 |
| 2025-09-22 | 742.00 | 742.00 | 720.00 | 730.00 | 3,650.00 | 564 |
| 2025-09-19 | 727.00 | 738.00 | 726.00 | 728.00 | 3,640.00 | 2,588 |
| 2025-09-18 | 727.00 | 742.00 | 726.00 | 727.00 | 3,635.00 | 2,236 |
| 2025-09-17 | 724.00 | 745.00 | 721.00 | 727.00 | 3,635.00 | 1,687 |
| 2025-09-16 | 734.00 | 734.00 | 719.00 | 724.00 | 3,620.00 | 4,416 |
| 2025-09-15 | 728.00 | 728.00 | 716.00 | 722.00 | 3,610.00 | 6,321 |
| 2025-09-12 | 721.00 | 730.00 | 721.00 | 722.00 | 3,610.00 | 3,494 |
| 2025-09-11 | 728.00 | 745.00 | 721.00 | 721.00 | 3,605.00 | 3,430 |
| 2025-09-10 | 733.00 | 740.00 | 725.00 | 728.00 | 3,640.00 | 1,917 |
| 2025-09-09 | 733.00 | 733.00 | 724.00 | 733.00 | 3,665.00 | 2,168 |
| 2025-09-08 | 733.00 | 743.00 | 724.00 | 733.00 | 3,665.00 | 1,142 |
| 2025-09-05 | 731.00 | 742.00 | 721.00 | 739.00 | 3,695.00 | 3,064 |
| 2025-09-04 | 729.00 | 731.00 | 718.00 | 731.00 | 3,655.00 | 1,426 |
| 2025-09-03 | 734.00 | 734.00 | 715.00 | 717.00 | 3,585.00 | 2,549 |
| 2025-09-02 | 715.00 | 772.00 | 715.00 | 720.00 | 3,600.00 | 7,992 |
| 2025-09-01 | 728.00 | 737.00 | 715.00 | 715.00 | 3,575.00 | 2,124 |
| 2025-08-29 | 729.00 | 753.00 | 720.00 | 728.00 | 3,640.00 | 2,090 |
| 2025-08-28 | 734.00 | 750.00 | 729.00 | 729.00 | 3,645.00 | 1,820 |
| 2025-08-27 | 736.00 | 746.00 | 728.00 | 728.00 | 3,640.00 | 2,580 |
| 2025-08-26 | 725.00 | 739.00 | 716.00 | 739.00 | 3,695.00 | 3,149 |
| 2025-08-25 | 748.00 | 754.00 | 707.00 | 725.00 | 3,625.00 | 14,323 |
| 2025-08-22 | 744.00 | 749.00 | 726.00 | 748.00 | 3,740.00 | 1,534 |
| 2025-08-21 | 737.00 | 749.00 | 714.00 | 732.00 | 3,660.00 | 3,961 |
| 2025-08-20 | 737.00 | 737.00 | 718.00 | 726.00 | 3,630.00 | 544 |
| 2025-08-19 | 731.00 | 758.00 | 720.00 | 720.00 | 3,600.00 | 1,470 |
| 2025-08-18 | 721.00 | 768.00 | 721.00 | 723.00 | 3,615.00 | 6,163 |
| 2025-08-14 | 743.00 | 772.00 | 734.00 | 748.00 | 3,740.00 | 8,798 |
| 2025-08-13 | 754.00 | 765.00 | 738.00 | 744.00 | 3,720.00 | 11,972 |
| 2025-08-12 | 737.00 | 754.00 | 735.00 | 748.00 | 3,740.00 | 5,355 |
| 2025-08-11 | 785.00 | 785.00 | 720.00 | 743.00 | 3,715.00 | 12,214 |
| 2025-08-08 | 726.00 | 780.00 | 726.00 | 753.00 | 3,765.00 | 9,585 |
| 2025-08-07 | 735.00 | 739.00 | 724.00 | 726.00 | 3,630.00 | 565 |
| 2025-08-06 | 735.00 | 737.00 | 718.00 | 729.00 | 3,645.00 | 1,718 |
| 2025-08-05 | 724.00 | 739.00 | 717.00 | 724.00 | 3,620.00 | 4,297 |
| 2025-08-04 | 704.00 | 733.00 | 704.00 | 724.00 | 3,620.00 | 188 |
| 2025-08-01 | 730.00 | 730.00 | 711.00 | 714.00 | 3,570.00 | 5,370 |
| 2025-07-31 | 741.00 | 741.00 | 721.00 | 727.00 | 3,635.00 | 2,711 |
| 2025-07-30 | 725.00 | 739.00 | 711.00 | 727.00 | 3,635.00 | 5,331 |
| 2025-07-29 | 737.00 | 737.00 | 707.00 | 717.00 | 3,585.00 | 7,675 |
| 2025-07-28 | 735.00 | 735.00 | 719.00 | 719.00 | 3,595.00 | 2,841 |
| 2025-07-25 | 726.00 | 734.00 | 716.00 | 732.00 | 3,660.00 | 2,132 |
| 2025-07-24 | 721.00 | 724.00 | 710.00 | 720.00 | 3,600.00 | 3,641 |
| 2025-07-23 | 730.00 | 738.00 | 700.00 | 715.00 | 3,575.00 | 30,823 |
| 2025-07-22 | 730.00 | 741.00 | 724.00 | 728.00 | 3,640.00 | 2,637 |
| 2025-07-21 | 740.00 | 758.00 | 725.00 | 725.00 | 3,625.00 | 7,618 |
| 2025-07-18 | 749.00 | 749.00 | 730.00 | 740.00 | 3,700.00 | 3,314 |
| 2025-07-17 | 744.00 | 744.00 | 733.00 | 740.00 | 3,700.00 | 727 |
| 2025-07-16 | 747.00 | 747.00 | 724.00 | 736.00 | 3,680.00 | 4,147 |
| 2025-07-15 | 739.00 | 740.00 | 722.00 | 730.00 | 3,650.00 | 8,138 |
| 2025-07-14 | 744.00 | 744.00 | 724.00 | 729.00 | 3,645.00 | 6,187 |
| 2025-07-11 | 750.00 | 775.00 | 729.00 | 730.00 | 3,650.00 | 24,686 |
| 2025-07-10 | 721.00 | 761.00 | 718.00 | 730.00 | 3,650.00 | 5,367 |
| 2025-07-09 | 723.00 | 758.00 | 721.00 | 723.00 | 3,615.00 | 7,322 |
| 2025-07-08 | 730.00 | 732.00 | 719.00 | 723.00 | 3,615.00 | 5,410 |
| 2025-07-07 | 727.00 | 740.00 | 727.00 | 730.00 | 3,650.00 | 8,271 |
| 2025-07-04 | 743.00 | 743.00 | 726.00 | 727.00 | 3,635.00 | 6,831 |
| 2025-07-03 | 738.00 | 754.00 | 733.00 | 743.00 | 3,715.00 | 8,368 |
| 2025-07-02 | 745.00 | 745.00 | 724.00 | 745.00 | 3,725.00 | 6,542 |
| 2025-07-01 | 756.00 | 759.00 | 744.00 | 745.00 | 3,725.00 | 6,879 |
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.