Papercorea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 725.00 | 725.00 | 703.00 | 712.00 | 3,560.00 | 4,616 |
| 2024-09-26 | 717.00 | 718.00 | 712.00 | 718.00 | 3,590.00 | 5,868 |
| 2024-09-25 | 731.00 | 732.00 | 680.00 | 717.00 | 3,585.00 | 19,409 |
| 2024-09-24 | 730.00 | 737.00 | 721.00 | 724.00 | 3,620.00 | 6,968 |
| 2024-09-23 | 731.00 | 735.00 | 724.00 | 730.00 | 3,650.00 | 1,854 |
| 2024-09-20 | 738.00 | 747.00 | 730.00 | 730.00 | 3,650.00 | 12,545 |
| 2024-09-19 | 722.00 | 752.00 | 717.00 | 730.00 | 3,650.00 | 27,558 |
| 2024-09-13 | 722.00 | 734.00 | 717.00 | 721.00 | 3,605.00 | 4,730 |
| 2024-09-12 | 735.00 | 735.00 | 705.00 | 730.00 | 3,650.00 | 4,938 |
| 2024-09-11 | 724.00 | 754.00 | 708.00 | 717.00 | 3,585.00 | 4,008 |
| 2024-09-10 | 739.00 | 739.00 | 717.00 | 717.00 | 3,585.00 | 6,732 |
| 2024-09-09 | 730.00 | 755.00 | 730.00 | 732.00 | 3,660.00 | 3,117 |
| 2024-09-06 | 773.00 | 773.00 | 738.00 | 755.00 | 3,775.00 | 7,364 |
| 2024-09-05 | 735.00 | 770.00 | 731.00 | 765.00 | 3,825.00 | 6,637 |
| 2024-09-04 | 737.00 | 770.00 | 727.00 | 737.00 | 3,685.00 | 10,673 |
| 2024-09-03 | 763.00 | 771.00 | 741.00 | 741.00 | 3,705.00 | 3,855 |
| 2024-09-02 | 773.00 | 774.00 | 761.00 | 763.00 | 3,815.00 | 3,034 |
| 2024-08-30 | 775.00 | 782.00 | 765.00 | 774.00 | 3,870.00 | 4,293 |
| 2024-08-29 | 773.00 | 783.00 | 770.00 | 775.00 | 3,875.00 | 2,245 |
| 2024-08-28 | 799.00 | 799.00 | 775.00 | 776.00 | 3,880.00 | 6,149 |
| 2024-08-27 | 754.00 | 791.00 | 750.00 | 789.00 | 3,945.00 | 20,694 |
| 2024-08-26 | 741.00 | 795.00 | 734.00 | 753.00 | 3,765.00 | 30,835 |
| 2024-08-23 | 750.00 | 750.00 | 737.00 | 737.00 | 3,685.00 | 4,859 |
| 2024-08-22 | 736.00 | 740.00 | 723.00 | 733.00 | 3,665.00 | 10,496 |
| 2024-08-21 | 737.00 | 740.00 | 722.00 | 737.00 | 3,685.00 | 4,106 |
| 2024-08-20 | 728.00 | 740.00 | 724.00 | 737.00 | 3,685.00 | 5,860 |
| 2024-08-19 | 735.00 | 735.00 | 723.00 | 728.00 | 3,640.00 | 4,447 |
| 2024-08-16 | 742.00 | 751.00 | 730.00 | 735.00 | 3,675.00 | 2,631 |
| 2024-08-14 | 737.00 | 770.00 | 728.00 | 736.00 | 3,680.00 | 3,996 |
| 2024-08-13 | 740.00 | 742.00 | 721.00 | 737.00 | 3,685.00 | 4,275 |
| 2024-08-12 | 732.00 | 747.00 | 725.00 | 740.00 | 3,700.00 | 6,184 |
| 2024-08-09 | 704.00 | 740.00 | 704.00 | 732.00 | 3,660.00 | 9,946 |
| 2024-08-08 | 712.00 | 723.00 | 708.00 | 723.00 | 3,615.00 | 4,312 |
| 2024-08-07 | 716.00 | 721.00 | 701.00 | 720.00 | 3,600.00 | 14,081 |
| 2024-08-06 | 704.00 | 726.00 | 703.00 | 716.00 | 3,580.00 | 5,413 |
| 2024-08-05 | 753.00 | 755.00 | 677.00 | 700.00 | 3,500.00 | 23,889 |
| 2024-08-02 | 765.00 | 765.00 | 749.00 | 753.00 | 3,765.00 | 6,722 |
| 2024-08-01 | 757.00 | 770.00 | 751.00 | 765.00 | 3,825.00 | 4,227 |
| 2024-07-31 | 750.00 | 762.00 | 746.00 | 762.00 | 3,810.00 | 10,068 |
| 2024-07-30 | 751.00 | 759.00 | 745.00 | 752.00 | 3,760.00 | 5,628 |
| 2024-07-29 | 743.00 | 755.00 | 731.00 | 751.00 | 3,755.00 | 2,298 |
| 2024-07-26 | 742.00 | 755.00 | 728.00 | 748.00 | 3,740.00 | 5,313 |
| 2024-07-25 | 741.00 | 745.00 | 729.00 | 742.00 | 3,710.00 | 667 |
| 2024-07-24 | 725.00 | 745.00 | 721.00 | 741.00 | 3,705.00 | 6,001 |
| 2024-07-23 | 733.00 | 743.00 | 710.00 | 733.00 | 3,665.00 | 5,385 |
| 2024-07-22 | 753.00 | 753.00 | 728.00 | 728.00 | 3,640.00 | 10,762 |
| 2024-07-19 | 760.00 | 760.00 | 734.00 | 754.00 | 3,770.00 | 5,526 |
| 2024-07-18 | 758.00 | 758.00 | 742.00 | 746.00 | 3,730.00 | 2,245 |
| 2024-07-17 | 770.00 | 770.00 | 746.00 | 746.00 | 3,730.00 | 5,761 |
| 2024-07-16 | 755.00 | 760.00 | 746.00 | 760.00 | 3,800.00 | 2,037 |
| 2024-07-15 | 771.00 | 774.00 | 730.00 | 755.00 | 3,775.00 | 3,378 |
| 2024-07-12 | 771.00 | 771.00 | 755.00 | 762.00 | 3,810.00 | 3,198 |
| 2024-07-11 | 767.00 | 767.00 | 750.00 | 766.00 | 3,830.00 | 5,982 |
| 2024-07-10 | 768.00 | 768.00 | 750.00 | 754.00 | 3,770.00 | 6,808 |
| 2024-07-09 | 759.00 | 772.00 | 755.00 | 756.00 | 3,780.00 | 4,905 |
| 2024-07-08 | 774.00 | 794.00 | 720.00 | 733.00 | 3,665.00 | 17,771 |
| 2024-07-05 | 768.00 | 786.00 | 768.00 | 774.00 | 3,870.00 | 7,215 |
| 2024-07-04 | 793.00 | 817.00 | 772.00 | 774.00 | 3,870.00 | 12,073 |
| 2024-07-03 | 800.00 | 800.00 | 761.00 | 761.00 | 3,805.00 | 7,090 |
| 2024-07-02 | 801.00 | 814.00 | 775.00 | 775.00 | 3,875.00 | 19,664 |
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.