Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 700.00 | 706.00 | 677.00 | 701.00 | 3,505.00 | 5,971 |
| 2025-03-28 | 704.00 | 713.00 | 688.00 | 697.00 | 3,485.00 | 3,247 |
| 2025-03-27 | 709.00 | 712.00 | 700.00 | 704.00 | 3,520.00 | 2,511 |
| 2025-03-26 | 701.00 | 720.00 | 694.00 | 709.00 | 3,545.00 | 7,596 |
| 2025-03-25 | 710.00 | 710.00 | 699.00 | 701.00 | 3,505.00 | 1,913 |
| 2025-03-24 | 708.00 | 714.00 | 699.00 | 710.00 | 3,550.00 | 3,343 |
| 2025-03-21 | 703.00 | 729.00 | 695.00 | 708.00 | 3,540.00 | 5,398 |
| 2025-03-20 | 705.00 | 709.00 | 695.00 | 695.00 | 3,475.00 | 3,706 |
| 2025-03-19 | 701.00 | 706.00 | 696.00 | 705.00 | 3,525.00 | 911 |
| 2025-03-18 | 706.00 | 706.00 | 700.00 | 701.00 | 3,505.00 | 1,349 |
| 2025-03-17 | 694.00 | 700.00 | 692.00 | 697.00 | 3,485.00 | 8,522 |
| 2025-03-14 | 694.00 | 700.00 | 690.00 | 694.00 | 3,470.00 | 5,938 |
| 2025-03-13 | 700.00 | 703.00 | 685.00 | 694.00 | 3,470.00 | 8,254 |
| 2025-03-12 | 689.00 | 701.00 | 675.00 | 700.00 | 3,500.00 | 20,331 |
| 2025-03-11 | 701.00 | 708.00 | 688.00 | 689.00 | 3,445.00 | 24,616 |
| 2025-03-10 | 711.00 | 717.00 | 705.00 | 708.00 | 3,540.00 | 5,847 |
| 2025-03-07 | 705.00 | 722.00 | 700.00 | 711.00 | 3,555.00 | 8,738 |
| 2025-03-06 | 723.00 | 726.00 | 700.00 | 702.00 | 3,510.00 | 22,669 |
| 2025-03-05 | 756.00 | 756.00 | 721.00 | 723.00 | 3,615.00 | 20,178 |
| 2025-03-04 | 766.00 | 770.00 | 740.00 | 754.00 | 3,770.00 | 5,174 |
| 2025-02-28 | 760.00 | 779.00 | 749.00 | 766.00 | 3,830.00 | 4,784 |
| 2025-02-27 | 762.00 | 780.00 | 759.00 | 767.00 | 3,835.00 | 1,607 |
| 2025-02-26 | 777.00 | 790.00 | 762.00 | 762.00 | 3,810.00 | 7,243 |
| 2025-02-25 | 761.00 | 798.00 | 753.00 | 776.00 | 3,880.00 | 9,108 |
| 2025-02-24 | 753.00 | 764.00 | 734.00 | 761.00 | 3,805.00 | 4,591 |
| 2025-02-21 | 764.00 | 781.00 | 737.00 | 755.00 | 3,775.00 | 44,611 |
| 2025-02-20 | 803.00 | 803.00 | 753.00 | 768.00 | 3,840.00 | 20,747 |
| 2025-02-19 | 786.00 | 800.00 | 786.00 | 797.00 | 3,985.00 | 1,581 |
| 2025-02-18 | 756.00 | 799.00 | 718.00 | 796.00 | 3,980.00 | 23,204 |
| 2025-02-17 | 801.00 | 805.00 | 796.00 | 796.00 | 3,980.00 | 3,108 |
| 2025-02-14 | 800.00 | 836.00 | 770.00 | 801.00 | 4,005.00 | 11,393 |
| 2025-02-13 | 802.00 | 802.00 | 780.00 | 800.00 | 4,000.00 | 4,376 |
| 2025-02-12 | 775.00 | 799.00 | 762.00 | 799.00 | 3,995.00 | 7,248 |
| 2025-02-11 | 784.00 | 797.00 | 770.00 | 775.00 | 3,875.00 | 6,210 |
| 2025-02-10 | 783.00 | 813.00 | 783.00 | 791.00 | 3,955.00 | 7,032 |
| 2025-02-07 | 790.00 | 806.00 | 785.00 | 785.00 | 3,925.00 | 5,453 |
| 2025-02-06 | 826.00 | 826.00 | 795.00 | 806.00 | 4,030.00 | 4,897 |
| 2025-02-05 | 806.00 | 813.00 | 793.00 | 795.00 | 3,975.00 | 4,971 |
| 2025-02-04 | 776.00 | 810.00 | 769.00 | 806.00 | 4,030.00 | 2,529 |
| 2025-02-03 | 803.00 | 807.00 | 755.00 | 776.00 | 3,880.00 | 5,698 |
| 2025-01-31 | 801.00 | 812.00 | 800.00 | 807.00 | 4,035.00 | 4,507 |
| 2025-01-24 | 788.00 | 832.00 | 788.00 | 801.00 | 4,005.00 | 8,487 |
| 2025-01-23 | 788.00 | 800.00 | 785.00 | 785.00 | 3,925.00 | 10,230 |
| 2025-01-22 | 803.00 | 806.00 | 790.00 | 796.00 | 3,980.00 | 5,947 |
| 2025-01-21 | 805.00 | 810.00 | 800.00 | 803.00 | 4,015.00 | 4,189 |
| 2025-01-20 | 811.00 | 824.00 | 773.00 | 802.00 | 4,010.00 | 9,503 |
| 2025-01-17 | 806.00 | 831.00 | 785.00 | 820.00 | 4,100.00 | 23,190 |
| 2025-01-16 | 804.00 | 807.00 | 798.00 | 800.00 | 4,000.00 | 6,155 |
| 2025-01-15 | 797.00 | 821.00 | 797.00 | 801.00 | 4,005.00 | 11,269 |
| 2025-01-14 | 801.00 | 813.00 | 797.00 | 797.00 | 3,985.00 | 2,862 |
| 2025-01-13 | 804.00 | 811.00 | 789.00 | 802.00 | 4,010.00 | 9,966 |
| 2025-01-10 | 814.00 | 820.00 | 797.00 | 797.00 | 3,985.00 | 16,895 |
| 2025-01-09 | 837.00 | 837.00 | 808.00 | 814.00 | 4,070.00 | 18,368 |
| 2025-01-08 | 844.00 | 844.00 | 824.00 | 828.00 | 4,140.00 | 10,799 |
| 2025-01-07 | 849.00 | 849.00 | 826.00 | 840.00 | 4,200.00 | 10,347 |
| 2025-01-06 | 840.00 | 850.00 | 838.00 | 843.00 | 4,215.00 | 6,010 |
| 2025-01-03 | 869.00 | 869.00 | 800.00 | 844.00 | 4,220.00 | 13,440 |
| 2025-01-02 | 836.00 | 853.00 | 821.00 | 840.00 | 4,200.00 | 3,466 |
| 2024-12-30 | 860.00 | 860.00 | 810.00 | 836.00 | 4,180.00 | 14,777 |
| 2024-12-27 | 808.00 | 860.00 | 808.00 | 860.00 | 4,300.00 | 24,028 |
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.