Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 765.00 | 773.00 | 750.00 | 756.00 | 3,780.00 | 5,336 |
| 2025-06-27 | 758.00 | 765.00 | 740.00 | 765.00 | 3,825.00 | 2,907 |
| 2025-06-26 | 743.00 | 770.00 | 719.00 | 758.00 | 3,790.00 | 5,522 |
| 2025-06-25 | 736.00 | 745.00 | 727.00 | 743.00 | 3,715.00 | 12,068 |
| 2025-06-24 | 724.00 | 756.00 | 718.00 | 736.00 | 3,680.00 | 9,612 |
| 2025-06-23 | 717.00 | 725.00 | 707.00 | 717.00 | 3,585.00 | 4,428 |
| 2025-06-20 | 727.00 | 731.00 | 717.00 | 718.00 | 3,590.00 | 3,780 |
| 2025-06-19 | 736.00 | 736.00 | 708.00 | 733.00 | 3,665.00 | 1,923 |
| 2025-06-18 | 712.00 | 758.00 | 707.00 | 726.00 | 3,630.00 | 5,181 |
| 2025-06-17 | 712.00 | 718.00 | 707.00 | 712.00 | 3,560.00 | 4,463 |
| 2025-06-16 | 712.00 | 726.00 | 711.00 | 712.00 | 3,560.00 | 3,729 |
| 2025-06-13 | 721.00 | 726.00 | 710.00 | 720.00 | 3,600.00 | 12,752 |
| 2025-06-12 | 729.00 | 729.00 | 705.00 | 723.00 | 3,615.00 | 13,962 |
| 2025-06-11 | 728.00 | 733.00 | 720.00 | 727.00 | 3,635.00 | 14,442 |
| 2025-06-10 | 723.00 | 740.00 | 682.00 | 728.00 | 3,640.00 | 18,750 |
| 2025-06-09 | 735.00 | 735.00 | 719.00 | 731.00 | 3,655.00 | 17,620 |
| 2025-06-05 | 735.00 | 742.00 | 730.00 | 736.00 | 3,680.00 | 4,005 |
| 2025-06-04 | 778.00 | 778.00 | 725.00 | 735.00 | 3,675.00 | 4,947 |
| 2025-06-02 | 725.00 | 740.00 | 721.00 | 729.00 | 3,645.00 | 1,114 |
| 2025-05-30 | 735.00 | 735.00 | 718.00 | 725.00 | 3,625.00 | 3,463 |
| 2025-05-29 | 735.00 | 745.00 | 719.00 | 724.00 | 3,620.00 | 3,995 |
| 2025-05-28 | 735.00 | 745.00 | 719.00 | 725.00 | 3,625.00 | 6,403 |
| 2025-05-27 | 756.00 | 761.00 | 718.00 | 719.00 | 3,595.00 | 24,010 |
| 2025-05-26 | 714.00 | 767.00 | 709.00 | 763.00 | 3,815.00 | 25,044 |
| 2025-05-23 | 740.00 | 775.00 | 719.00 | 719.00 | 3,595.00 | 15,047 |
| 2025-05-22 | 745.00 | 759.00 | 732.00 | 740.00 | 3,700.00 | 11,540 |
| 2025-05-21 | 771.00 | 776.00 | 750.00 | 766.00 | 3,830.00 | 10,564 |
| 2025-05-20 | 796.00 | 796.00 | 752.00 | 771.00 | 3,855.00 | 5,095 |
| 2025-05-19 | 773.00 | 788.00 | 760.00 | 780.00 | 3,900.00 | 4,786 |
| 2025-05-16 | 798.00 | 798.00 | 728.00 | 780.00 | 3,900.00 | 63,312 |
| 2025-05-15 | 770.00 | 799.00 | 770.00 | 798.00 | 3,990.00 | 51,941 |
| 2025-05-14 | 787.00 | 787.00 | 751.00 | 770.00 | 3,850.00 | 5,113 |
| 2025-05-13 | 750.00 | 788.00 | 750.00 | 758.00 | 3,790.00 | 10,954 |
| 2025-05-12 | 751.00 | 779.00 | 751.00 | 759.00 | 3,795.00 | 1,252 |
| 2025-05-09 | 745.00 | 780.00 | 739.00 | 750.00 | 3,750.00 | 5,020 |
| 2025-05-08 | 760.00 | 780.00 | 743.00 | 745.00 | 3,725.00 | 4,368 |
| 2025-05-07 | 730.00 | 770.00 | 718.00 | 760.00 | 3,800.00 | 11,351 |
| 2025-05-02 | 810.00 | 810.00 | 740.00 | 743.00 | 3,715.00 | 3,320 |
| 2025-04-30 | 763.00 | 789.00 | 750.00 | 759.00 | 3,795.00 | 4,879 |
| 2025-04-29 | 751.00 | 812.00 | 747.00 | 753.00 | 3,765.00 | 13,157 |
| 2025-04-28 | 794.00 | 810.00 | 750.00 | 752.00 | 3,760.00 | 18,181 |
| 2025-04-25 | 770.00 | 820.00 | 770.00 | 783.00 | 3,915.00 | 5,504 |
| 2025-04-24 | 795.00 | 810.00 | 763.00 | 778.00 | 3,890.00 | 21,817 |
| 2025-04-23 | 799.00 | 828.00 | 793.00 | 798.00 | 3,990.00 | 14,918 |
| 2025-04-22 | 782.00 | 815.00 | 782.00 | 800.00 | 4,000.00 | 14,470 |
| 2025-04-21 | 784.00 | 809.00 | 781.00 | 790.00 | 3,950.00 | 15,501 |
| 2025-04-18 | 812.00 | 818.00 | 755.00 | 793.00 | 3,965.00 | 22,065 |
| 2025-04-17 | 830.00 | 836.00 | 805.00 | 820.00 | 4,100.00 | 13,247 |
| 2025-04-16 | 822.00 | 841.00 | 813.00 | 826.00 | 4,130.00 | 8,618 |
| 2025-04-15 | 818.00 | 825.00 | 809.00 | 822.00 | 4,110.00 | 9,614 |
| 2025-04-14 | 818.00 | 838.00 | 810.00 | 822.00 | 4,110.00 | 18,124 |
| 2025-04-11 | 793.00 | 840.00 | 788.00 | 818.00 | 4,090.00 | 36,257 |
| 2025-04-10 | 781.00 | 856.00 | 777.00 | 800.00 | 4,000.00 | 90,130 |
| 2025-04-09 | 793.00 | 794.00 | 740.00 | 788.00 | 3,940.00 | 16,831 |
| 2025-04-08 | 735.00 | 801.00 | 735.00 | 795.00 | 3,975.00 | 33,226 |
| 2025-04-07 | 720.00 | 740.00 | 718.00 | 730.00 | 3,650.00 | 8,999 |
| 2025-04-04 | 714.00 | 721.00 | 714.00 | 720.00 | 3,600.00 | 2,602 |
| 2025-04-03 | 719.00 | 737.00 | 707.00 | 721.00 | 3,605.00 | 6,804 |
| 2025-04-02 | 711.00 | 719.00 | 700.00 | 719.00 | 3,595.00 | 9,871 |
| 2025-04-01 | 701.00 | 711.00 | 701.00 | 709.00 | 3,545.00 | 3,303 |
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.