Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 848.00 | 850.00 | 817.00 | 822.00 | 4,110.00 | 34,565 |
| 2024-12-24 | 873.00 | 873.00 | 841.00 | 848.00 | 4,240.00 | 3,397 |
| 2024-12-23 | 873.00 | 873.00 | 850.00 | 850.00 | 4,250.00 | 3,733 |
| 2024-12-20 | 851.00 | 874.00 | 820.00 | 858.00 | 4,290.00 | 15,023 |
| 2024-12-19 | 850.00 | 863.00 | 827.00 | 856.00 | 4,280.00 | 8,466 |
| 2024-12-18 | 891.00 | 893.00 | 830.00 | 847.00 | 4,235.00 | 18,512 |
| 2024-12-17 | 850.00 | 879.00 | 849.00 | 877.00 | 4,385.00 | 49,007 |
| 2024-12-16 | 873.00 | 873.00 | 841.00 | 853.00 | 4,265.00 | 10,196 |
| 2024-12-13 | 839.00 | 874.00 | 839.00 | 852.00 | 4,260.00 | 4,611 |
| 2024-12-12 | 862.00 | 884.00 | 858.00 | 858.00 | 4,290.00 | 6,605 |
| 2024-12-11 | 879.00 | 879.00 | 857.00 | 862.00 | 4,310.00 | 6,049 |
| 2024-12-10 | 830.00 | 864.00 | 828.00 | 863.00 | 4,315.00 | 9,619 |
| 2024-12-09 | 828.00 | 859.00 | 801.00 | 830.00 | 4,150.00 | 17,251 |
| 2024-12-06 | 882.00 | 882.00 | 781.00 | 851.00 | 4,255.00 | 20,920 |
| 2024-12-05 | 897.00 | 897.00 | 864.00 | 885.00 | 4,425.00 | 12,737 |
| 2024-12-04 | 897.00 | 897.00 | 878.00 | 893.00 | 4,465.00 | 9,049 |
| 2024-12-03 | 883.00 | 915.00 | 883.00 | 899.00 | 4,495.00 | 41,582 |
| 2024-12-02 | 898.00 | 898.00 | 871.00 | 879.00 | 4,395.00 | 8,288 |
| 2024-11-29 | 862.00 | 888.00 | 852.00 | 880.00 | 4,400.00 | 10,480 |
| 2024-11-28 | 873.00 | 898.00 | 832.00 | 862.00 | 4,310.00 | 38,141 |
| 2024-11-27 | 889.00 | 900.00 | 873.00 | 882.00 | 4,410.00 | 36,845 |
| 2024-11-26 | 877.00 | 877.00 | 862.00 | 875.00 | 4,375.00 | 10,244 |
| 2024-11-25 | 877.00 | 887.00 | 870.00 | 873.00 | 4,365.00 | 10,300 |
| 2024-11-22 | 851.00 | 881.00 | 849.00 | 876.00 | 4,380.00 | 9,999 |
| 2024-11-21 | 860.00 | 877.00 | 846.00 | 860.00 | 4,300.00 | 6,608 |
| 2024-11-20 | 856.00 | 884.00 | 856.00 | 860.00 | 4,300.00 | 5,788 |
| 2024-11-19 | 863.00 | 884.00 | 863.00 | 864.00 | 4,320.00 | 21,277 |
| 2024-11-18 | 890.00 | 893.00 | 868.00 | 870.00 | 4,350.00 | 20,242 |
| 2024-11-15 | 856.00 | 892.00 | 856.00 | 888.00 | 4,440.00 | 42,151 |
| 2024-11-14 | 885.00 | 892.00 | 863.00 | 864.00 | 4,320.00 | 26,317 |
| 2024-11-13 | 859.00 | 894.00 | 810.00 | 885.00 | 4,425.00 | 78,314 |
| 2024-11-12 | 776.00 | 889.00 | 743.00 | 859.00 | 4,295.00 | 143,379 |
| 2024-11-11 | 795.00 | 808.00 | 752.00 | 776.00 | 3,880.00 | 26,527 |
| 2024-11-08 | 808.00 | 808.00 | 790.00 | 795.00 | 3,975.00 | 9,473 |
| 2024-11-07 | 809.00 | 809.00 | 784.00 | 803.00 | 4,015.00 | 3,832 |
| 2024-11-06 | 788.00 | 815.00 | 781.00 | 785.00 | 3,925.00 | 24,830 |
| 2024-11-05 | 797.00 | 803.00 | 780.00 | 787.00 | 3,935.00 | 8,343 |
| 2024-11-04 | 804.00 | 805.00 | 787.00 | 797.00 | 3,985.00 | 8,862 |
| 2024-11-01 | 810.00 | 811.00 | 786.00 | 804.00 | 4,020.00 | 12,453 |
| 2024-10-31 | 797.00 | 811.00 | 787.00 | 800.00 | 4,000.00 | 16,028 |
| 2024-10-30 | 800.00 | 806.00 | 787.00 | 806.00 | 4,030.00 | 30,808 |
| 2024-10-29 | 805.00 | 815.00 | 787.00 | 798.00 | 3,990.00 | 23,312 |
| 2024-10-28 | 776.00 | 804.00 | 753.00 | 803.00 | 4,015.00 | 48,070 |
| 2024-10-25 | 800.00 | 813.00 | 750.00 | 750.00 | 3,750.00 | 100,319 |
| 2024-10-24 | 990.00 | 1,050.00 | 808.00 | 816.00 | 4,080.00 | 1,522,443 |
| 2024-10-23 | 780.00 | 815.00 | 771.00 | 808.00 | 4,040.00 | 40,761 |
| 2024-10-22 | 773.00 | 786.00 | 750.00 | 785.00 | 3,925.00 | 13,830 |
| 2024-10-21 | 754.00 | 780.00 | 729.00 | 773.00 | 3,865.00 | 30,767 |
| 2024-10-18 | 727.00 | 770.00 | 713.00 | 748.00 | 3,740.00 | 40,900 |
| 2024-10-17 | 721.00 | 729.00 | 683.00 | 727.00 | 3,635.00 | 25,314 |
| 2024-10-16 | 717.00 | 722.00 | 706.00 | 712.00 | 3,560.00 | 11,332 |
| 2024-10-15 | 708.00 | 719.00 | 693.00 | 717.00 | 3,585.00 | 19,904 |
| 2024-10-14 | 705.00 | 721.00 | 704.00 | 706.00 | 3,530.00 | 6,428 |
| 2024-10-11 | 722.00 | 722.00 | 700.00 | 705.00 | 3,525.00 | 4,357 |
| 2024-10-10 | 719.00 | 719.00 | 705.00 | 709.00 | 3,545.00 | 2,676 |
| 2024-10-08 | 719.00 | 719.00 | 706.00 | 711.00 | 3,555.00 | 1,829 |
| 2024-10-07 | 721.00 | 721.00 | 705.00 | 705.00 | 3,525.00 | 4,888 |
| 2024-10-04 | 711.00 | 719.00 | 704.00 | 718.00 | 3,590.00 | 2,915 |
| 2024-10-02 | 712.00 | 725.00 | 703.00 | 711.00 | 3,555.00 | 5,108 |
| 2024-09-30 | 712.00 | 720.00 | 702.00 | 713.00 | 3,565.00 | 4,095 |
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.